The highest closing price for Accenture (ACN) last month was $254.51, on September 2. It was down 4.4% for the month. The latest price is $240.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $245.00 | $250.47 | $243.79 | $245.01 | 8,966,400 |
September 29 2025 | $238.94 | $247.52 | $235.72 | $245.40 | 7,837,500 |
September 26 2025 | $231.10 | $239.74 | $229.56 | $237.42 | 8,163,200 |
September 25 2025 | $236.95 | $240.44 | $227.92 | $231.06 | 10,401,100 |
September 24 2025 | $235.14 | $238.52 | $234.23 | $237.53 | 6,855,400 |
September 23 2025 | $238.95 | $239.64 | $232.59 | $233.98 | 6,777,800 |
September 22 2025 | $238.31 | $240.92 | $237.05 | $238.44 | 6,070,400 |
September 19 2025 | $237.97 | $239.41 | $232.67 | $238.15 | 11,522,600 |
September 18 2025 | $240.42 | $241.77 | $236.39 | $238.00 | 5,698,200 |
September 17 2025 | $236.19 | $243.61 | $235.46 | $239.68 | 5,248,200 |
September 16 2025 | $235.97 | $237.21 | $234.30 | $235.28 | 6,464,100 |
September 15 2025 | $239.11 | $240.68 | $234.39 | $236.33 | 5,385,900 |
September 12 2025 | $242.92 | $243.66 | $236.47 | $237.00 | 5,637,500 |
September 11 2025 | $241.64 | $242.98 | $240.78 | $242.57 | 4,644,500 |
September 10 2025 | $250.41 | $250.41 | $239.10 | $241.54 | 5,117,500 |
September 09 2025 | $253.35 | $254.30 | $248.22 | $250.36 | 3,456,400 |
September 08 2025 | $253.63 | $254.34 | $247.86 | $253.92 | 4,707,800 |
September 05 2025 | $251.29 | $256.98 | $248.57 | $253.30 | 4,235,900 |
September 04 2025 | $251.63 | $253.05 | $246.29 | $251.30 | 4,165,400 |
September 03 2025 | $251.57 | $253.16 | $249.69 | $252.51 | 2,934,800 |
September 02 2025 | $256.18 | $258.72 | $250.35 | $254.51 | 3,537,800 |
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.
