tiprankstipranks
Altair Engineering Inc (ALTR)
NASDAQ:ALTR
US Market

Altair Engineering (ALTR) Historical Prices

Compare
255 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 25, 2025
111.80
111.91
111.70
111.85
111.85
+0.14%
1,023,492
1.28
Mar 24, 2025
111.95
111.98
111.69
111.69
111.69
-0.05%
418,839
0.51
Mar 21, 2025
111.50
112.31
111.47
111.75
111.75
+0.19%
1,906,931
2.39
Mar 20, 2025
111.50
111.70
111.47
111.54
111.54
-0.12%
468,716
0.59
Mar 19, 2025
111.45
111.75
111.33
111.67
111.67
+0.21%
1,086,005
1.37
Mar 18, 2025
111.40
111.57
111.34
111.44
111.44
+0.02%
567,918
0.72
Mar 17, 2025
111.30
111.75
111.30
111.42
111.42
+0.06%
1,042,181
1.32
Mar 14, 2025
111.39
111.49
111.24
111.35
111.35
+0.18%
529,858
0.67
Mar 13, 2025
111.15
111.38
111.10
111.15
111.15
-0.07%
663,606
0.84
Mar 12, 2025
111.59
111.59
111.18
111.23
111.23
-0.10%
580,798
0.73
Mar 11, 2025
111.14
111.42
111.02
111.34
111.34
+0.23%
873,026
1.10
Mar 10, 2025
111.10
111.33
111.00
111.09
111.09
-0.13%
656,895
0.83
Mar 07, 2025
111.31
111.52
111.05
111.24
111.24
+0.12%
658,832
0.83
Mar 06, 2025
111.21
111.39
110.78
111.11
111.11
-0.19%
1,883,735
2.45
Mar 05, 2025
111.35
111.54
111.26
111.32
111.32
-0.02%
584,841
0.77
Mar 04, 2025
111.65
111.70
111.22
111.34
111.34
-0.08%
648,891
0.85
Mar 03, 2025
111.59
111.73
111.37
111.43
111.43
-0.15%
1,125,590
1.50
Feb 28, 2025
111.50
111.68
111.42
111.60
111.60
+0.10%
576,100
0.76
Feb 27, 2025
111.53
111.76
111.45
111.49
111.49
-0.10%
545,443
0.72
Feb 26, 2025
111.53
111.69
111.51
111.60
111.60
+0.03%
549,711
0.72
Feb 25, 2025
111.65
111.80
111.48
111.57
111.57
-0.12%
610,468
0.79
Feb 24, 2025
111.75
111.95
111.55
111.70
111.70
-0.07%
806,594
1.03
Feb 21, 2025
111.73
112.20
111.47
111.78
111.78
0.00%
844,451
1.07
Feb 20, 2025
111.07
111.78
110.95
111.78
111.78
+0.48%
887,565
1.11
Feb 19, 2025
111.19
111.50
110.81
111.25
111.25
+0.11%
786,841
0.99
Feb 18, 2025
110.65
111.27
110.65
111.13
111.13
+0.25%
721,638
0.90
Feb 14, 2025
110.65
110.90
110.60
110.85
110.85
+0.14%
595,219
0.74
Feb 13, 2025
110.60
110.75
110.44
110.70
110.70
+0.28%
998,542
1.23
Feb 12, 2025
110.31
110.54
110.19
110.39
110.39
+0.02%
537,700
0.64
Feb 11, 2025
110.51
110.53
110.30
110.37
110.37
-0.04%
481,282
0.55
Feb 10, 2025
110.43
110.62
110.36
110.41
110.41
-0.05%
497,446
0.54
Feb 07, 2025
110.41
110.64
110.40
110.47
110.47
<+0.01%
509,333
0.53
Feb 06, 2025
110.41
110.63
110.41
110.46
110.46
-0.04%
856,224
0.88
Feb 05, 2025
110.50
110.54
110.38
110.50
110.50
+0.05%
636,888
0.64
Feb 04, 2025
110.45
110.50
110.26
110.45
110.45
+0.23%
653,911
0.60
Feb 03, 2025
110.29
110.48
110.11
110.20
110.20
-0.14%
1,170,987
1.07
Jan 31, 2025
110.62
110.65
110.32
110.35
110.35
-0.14%
807,410
0.73
Jan 30, 2025
110.36
110.73
110.26
110.51
110.51
>-0.01%
449,949
0.41
Jan 29, 2025
110.25
110.65
110.22
110.52
110.52
+0.18%
676,114
0.61
Jan 28, 2025
110.43
110.76
110.15
110.32
110.32
+0.04%
539,482
0.49
Jan 27, 2025
110.23
110.43
109.94
110.28
110.28
-0.09%
717,776
0.64
Jan 24, 2025
110.47
110.60
110.29
110.38
110.38
-0.08%
779,773
0.69
Jan 23, 2025
110.38
110.57
110.27
110.47
110.47
+0.06%
992,173
0.88
Jan 22, 2025
110.92
110.93
110.39
110.40
110.40
-0.20%
801,658
0.72
Jan 21, 2025
110.50
110.94
110.46
110.62
110.62
+0.19%
2,170,309
2.00
Jan 17, 2025
110.57
110.57
110.18
110.41
110.41
+0.26%
979,239
0.91
Jan 16, 2025
110.25
110.48
110.12
110.12
110.12
-0.10%
961,309
0.90
Jan 15, 2025
110.43
110.55
110.21
110.23
110.23
-0.15%
868,052
0.82
Jan 14, 2025
110.22
110.48
110.20
110.40
110.40
+0.23%
775,287
0.74
Jan 13, 2025
109.99
110.32
109.95
110.15
110.15
-0.09%
705,281
0.68
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis