Microsoft (MSFT)
NASDAQ:MSFT
Want to see MSFT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 22, 2026
426.19
433.70
423.67
432.92
432.92
+2.07%
29,378,170
0.80
Apr 21, 2026
420.24
427.18
417.20
424.16
424.16
+1.46%
32,048,500
0.88
Apr 20, 2026
421.15
423.33
416.30
418.07
418.07
-1.12%
27,582,240
0.75
Apr 17, 2026
424.82
431.58
420.69
422.79
422.79
+0.60%
48,568,191
1.33
Apr 16, 2026
419.86
420.82
412.14
420.26
420.26
+2.20%
41,642,359
1.16
Apr 15, 2026
398.00
414.37
396.73
411.22
411.22
+4.61%
45,063,391
1.27
Apr 14, 2026
387.92
394.69
386.52
393.11
393.11
+2.27%
37,504,488
1.06
Apr 13, 2026
373.61
384.54
371.02
384.37
384.37
+3.64%
35,745,781
1.01
Apr 10, 2026
372.98
375.64
370.03
370.87
370.87
-0.59%
28,111,131
0.80
Apr 09, 2026
372.50
373.50
367.05
373.07
373.07
-0.34%
30,435,301
0.87
Apr 08, 2026
384.98
385.00
371.41
374.33
374.33
+0.55%
32,978,340
0.94
Apr 07, 2026
370.34
372.45
366.56
372.29
372.29
-0.16%
21,443,350
0.62
Apr 06, 2026
373.49
373.73
369.50
372.88
372.88
-0.16%
16,146,570
0.46
Apr 03, 2026
367.21
373.64
364.15
373.46
373.46
0.00%
0
0.00
Apr 02, 2026
367.21
373.64
364.15
373.46
373.46
+1.11%
24,099,070
0.68
Apr 01, 2026
373.49
373.99
368.20
369.37
369.37
-0.22%
29,417,211
0.83
Mar 31, 2026
364.55
372.90
363.07
370.17
370.17
+3.12%
45,244,367
1.31
Mar 30, 2026
361.90
365.36
356.28
358.96
358.96
+0.61%
44,797,000
1.31
Mar 27, 2026
361.90
362.45
356.51
356.77
356.77
-2.51%
37,697,719
1.12
Mar 26, 2026
370.82
374.72
365.19
365.97
365.97
-1.37%
36,695,930
1.10
Mar 25, 2026
376.92
377.06
369.63
371.04
371.04
-0.46%
30,607,670
0.93
Mar 24, 2026
382.36
382.47
371.85
372.74
372.74
-2.68%
42,121,969
1.30
Mar 23, 2026
383.90
387.21
381.68
383.00
383.00
+0.30%
28,851,420
0.90
Mar 20, 2026
386.79
387.00
380.12
381.87
381.87
-1.84%
50,720,160
1.62
Mar 19, 2026
390.10
392.49
387.06
389.02
389.02
-0.71%
25,022,670
0.80
Mar 18, 2026
397.13
398.00
391.00
391.79
391.79
-1.91%
25,807,180
0.81
Mar 17, 2026
400.27
404.40
397.75
399.41
399.41
-0.14%
26,189,600
0.82
Mar 16, 2026
398.07
400.63
394.79
399.95
399.95
+1.11%
27,686,561
0.87
Mar 13, 2026
401.00
404.80
394.25
395.55
395.55
-1.57%
26,556,551
0.83
Mar 12, 2026
404.63
406.12
401.71
401.86
401.86
-0.75%
26,921,230
0.85
Mar 11, 2026
405.57
409.01
401.59
404.88
404.88
-0.22%
25,397,350
0.80
Mar 10, 2026
410.03
410.20
402.93
405.76
405.76
-0.89%
31,630,449
1.00
Mar 09, 2026
404.92
410.21
403.50
409.41
409.41
+0.11%
30,041,051
0.95
Mar 06, 2026
409.20
413.05
408.51
408.96
408.96
-0.42%
31,123,859
0.99
Mar 05, 2026
404.42
411.61
404.40
410.68
410.68
+1.35%
39,001,320
1.25
Mar 04, 2026
401.27
411.03
400.31
405.20
405.20
+0.31%
35,807,992
1.15
Mar 03, 2026
393.14
406.70
392.67
403.93
403.93
+1.35%
38,199,207
1.24
Mar 02, 2026
392.86
401.19
390.63
398.55
398.55
+1.48%
35,474,910
1.15
Feb 27, 2026
390.88
396.82
389.88
392.74
392.74
-2.24%
51,367,199
1.70
Feb 26, 2026
404.71
407.49
398.74
401.72
401.72
+0.28%
34,405,871
1.14
Feb 25, 2026
390.53
401.47
390.16
400.60
400.60
+2.98%
43,625,480
1.47
Feb 24, 2026
384.14
389.36
381.71
389.00
389.00
+1.18%
33,884,648
1.17
Feb 23, 2026
395.00
395.36
383.10
384.47
384.47
-3.21%
43,238,273
1.50
Feb 20, 2026
396.11
400.12
395.16
397.23
397.23
-0.31%
34,015,250
1.19
Feb 19, 2026
400.69
404.43
396.67
398.46
398.46
-0.29%
28,234,000
0.98
Feb 18, 2026
398.13
402.56
396.32
399.60
399.60
+0.69%
23,223,420
0.80
Feb 17, 2026
399.22
400.52
394.53
396.86
396.86
-1.11%
32,078,789
1.11
Feb 16, 2026
404.45
405.54
398.05
401.32
401.32
0.00%
0
0.00
Feb 13, 2026
404.45
405.54
398.05
401.32
401.32
-0.13%
34,091,551
1.17
Feb 12, 2026
405.00
406.20
398.01
401.84
401.84
-0.63%
40,802,359
1.41
Rows: