The closing price for Accenture (ACN) last year was $264.50, on December 31. It was down 22.4% for the year. The latest price is $169.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $265.92 | $267.09 | $264.50 | $264.50 | 1,973,000 |
December 30 2025 | $266.60 | $268.56 | $265.70 | $266.18 | 1,784,800 |
December 29 2025 | $267.14 | $269.40 | $266.13 | $267.50 | 2,753,800 |
December 26 2025 | $266.08 | $267.90 | $265.68 | $267.25 | 1,411,900 |
December 24 2025 | $266.21 | $268.07 | $265.92 | $266.16 | 1,062,700 |
December 23 2025 | $266.00 | $267.82 | $264.97 | $266.94 | 2,598,800 |
December 22 2025 | $267.76 | $268.94 | $264.06 | $266.84 | 3,289,500 |
December 19 2025 | $266.18 | $272.89 | $266.18 | $268.39 | 8,375,700 |
December 18 2025 | $261.25 | $268.51 | $257.80 | $266.14 | 6,923,200 |
December 17 2025 | $268.79 | $275.42 | $268.15 | $269.86 | 5,586,800 |
December 16 2025 | $277.15 | $277.15 | $266.99 | $268.19 | 5,503,300 |
December 15 2025 | $272.09 | $272.49 | $267.18 | $270.77 | 4,041,700 |
December 12 2025 | $268.11 | $269.57 | $266.47 | $267.71 | 2,983,800 |
December 11 2025 | $269.30 | $273.72 | $265.89 | $266.54 | 4,063,100 |
December 10 2025 | $264.58 | $269.76 | $264.25 | $268.36 | 3,580,500 |
December 09 2025 | $264.14 | $268.54 | $263.47 | $265.71 | 3,515,000 |
December 08 2025 | $261.97 | $264.83 | $261.26 | $262.73 | 3,218,800 |
December 05 2025 | $264.30 | $267.16 | $262.30 | $262.81 | 3,785,400 |
December 04 2025 | $272.39 | $276.73 | $265.36 | $265.53 | 4,119,400 |
December 03 2025 | $258.27 | $270.18 | $258.04 | $268.99 | 6,961,900 |
December 02 2025 | $254.15 | $259.24 | $253.36 | $257.32 | 4,966,400 |
December 01 2025 | $249.55 | $255.23 | $247.47 | $253.78 | 5,025,100 |
November 28 2025 | $243.99 | $247.89 | $241.66 | $246.46 | 1,493,700 |
November 26 2025 | $246.74 | $248.37 | $243.39 | $244.34 | 2,389,100 |
November 25 2025 | $241.53 | $248.12 | $241.53 | $245.70 | 3,664,500 |
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.