Accenture plc Class A Ordinary Shares (Ireland)
ACN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $254.56 | $256.37 | $246.86 | $254.56 | -2.45% | 5.69M |
| Nov 2, 2026 | $255.70 | $263.66 | $253.68 | $260.94 | +1.05% | 5.79M |
| Oct 30, 2026 | $251.60 | $260.42 | $250.85 | $258.24 | +4.46% | 10.36M |
| Oct 29, 2026 | $239.30 | $247.96 | $238.10 | $247.22 | +1.57% | 4.61M |
| Oct 28, 2026 | $233.34 | $246.79 | $232.57 | $243.40 | +3.50% | 5.65M |
| Oct 27, 2026 | $244.65 | $245.00 | $234.86 | $235.16 | -4.88% | 6.19M |
| Oct 26, 2026 | $247.85 | $252.00 | $243.57 | $247.23 | -0.86% | 4.12M |
| Oct 23, 2026 | $252.01 | $254.44 | $242.01 | $249.37 | -3.62% | 6.85M |
| Oct 22, 2026 | $242.00 | $259.39 | $239.33 | $258.74 | +7.69% | 8.30M |
| Oct 21, 2026 | $235.00 | $242.48 | $234.01 | $240.26 | +0.48% | 6.26M |
| Oct 20, 2026 | $238.00 | $243.67 | $237.82 | $239.12 | +0.92% | 6.69M |
| Oct 19, 2026 | $228.48 | $237.23 | $226.45 | $236.93 | +3.16% | 6.94M |
| Oct 16, 2026 | $228.62 | $231.36 | $223.96 | $229.68 | +2.12% | 7.49M |
| Oct 15, 2026 | $216.27 | $227.86 | $216.27 | $224.92 | +4.63% | 8.45M |
| Oct 14, 2026 | $216.29 | $218.88 | $212.71 | $214.96 | +0.66% | 6.75M |
| Oct 13, 2026 | $215.74 | $218.58 | $212.68 | $213.56 | -0.61% | 6.31M |
| Oct 12, 2026 | $210.82 | $216.66 | $210.00 | $214.87 | +2.78% | 6.40M |
| Oct 9, 2026 | $208.58 | $209.06 | $204.10 | $209.06 | +0.34% | 4.88M |
| Oct 8, 2026 | $197.73 | $209.06 | $193.22 | $208.36 | +5.96% | 12.10M |
| Oct 7, 2026 | $195.00 | $198.20 | $194.05 | $196.64 | +1.68% | 5.23M |
| Oct 6, 2026 | $195.43 | $196.16 | $192.58 | $193.40 | -0.85% | 6.15M |
| Oct 5, 2026 | $196.30 | $199.74 | $193.77 | $195.05 | -1.94% | 7.00M |
| Oct 2, 2026 | $211.02 | $213.31 | $198.36 | $198.90 | -6.31% | 10.04M |
| Oct 1, 2026 | $215.98 | $227.63 | $211.04 | $212.30 | +15.78% | 28.99M |
| Sep 30, 2026 | $178.10 | $184.30 | $177.74 | $183.37 | +3.53% | 10.54M |
| Sep 29, 2026 | $173.09 | $177.77 | $172.11 | $177.12 | +1.52% | 6.36M |
| Sep 28, 2026 | $173.51 | $177.08 | $172.30 | $174.47 | -0.93% | 5.50M |
| Sep 25, 2026 | $177.13 | $180.05 | $175.74 | $176.11 | -0.73% | 4.96M |
| Sep 24, 2026 | $185.75 | $186.34 | $176.87 | $177.41 | -3.33% | 4.64M |
| Sep 23, 2026 | $185.50 | $188.28 | $182.56 | $183.52 | -0.11% | 4.02M |
| Sep 22, 2026 | $189.38 | $190.24 | $182.16 | $183.72 | -1.28% | 3.88M |
| Sep 21, 2026 | $187.00 | $193.75 | $184.99 | $186.11 | +2.66% | 7.42M |
| Sep 18, 2026 | $188.58 | $189.48 | $180.70 | $181.29 | -4.73% | 11.66M |
| Sep 17, 2026 | $189.94 | $192.11 | $188.90 | $190.29 | +0.34% | 2.94M |
| Sep 16, 2026 | $190.04 | $192.00 | $188.18 | $189.64 | -1.94% | 3.32M |
| Sep 15, 2026 | $190.53 | $197.63 | $190.08 | $193.40 | -0.82% | 5.75M |
| Sep 14, 2026 | $190.55 | $195.47 | $187.78 | $195.00 | +6.04% | 5.32M |
| Sep 11, 2026 | $179.05 | $184.12 | $178.29 | $183.90 | +3.37% | 2.89M |
| Sep 10, 2026 | $177.63 | $179.39 | $175.49 | $177.91 | +1.20% | 3.96M |
| Sep 9, 2026 | $178.61 | $180.97 | $175.60 | $175.80 | -1.80% | 3.98M |
| Sep 8, 2026 | $184.35 | $184.35 | $177.04 | $179.03 | -4.12% | 6.10M |
| Sep 4, 2026 | $192.00 | $192.17 | $186.02 | $186.72 | -3.31% | 5.10M |
| Sep 3, 2026 | $190.00 | $195.32 | $189.09 | $193.12 | +2.90% | 5.42M |
| Sep 2, 2026 | $186.31 | $190.05 | $185.44 | $187.68 | -0.22% | 2.88M |
| Sep 1, 2026 | $187.32 | $190.50 | $186.99 | $188.09 | -0.88% | 3.41M |
| Aug 31, 2026 | $188.32 | $191.46 | $186.76 | $189.76 | +0.08% | 4.19M |
| Aug 28, 2026 | $189.34 | $191.90 | $188.67 | $189.61 | +1.19% | 4.84M |
| Aug 27, 2026 | $184.10 | $189.93 | $183.51 | $187.38 | +3.31% | 4.93M |
| Aug 26, 2026 | $182.35 | $185.84 | $180.79 | $181.38 | -2.97% | 4.38M |
| Aug 25, 2026 | $183.78 | $188.00 | $182.33 | $186.93 | +0.21% | 4.07M |
| Aug 24, 2026 | $184.64 | $188.08 | $183.43 | $186.53 | +0.67% | 7.35M |
| Aug 21, 2026 | $180.98 | $188.45 | $180.02 | $185.28 | +2.17% | 4.84M |
| Aug 20, 2026 | $182.21 | $187.14 | $181.17 | $181.35 | -0.99% | 4.38M |
| Aug 19, 2026 | $172.35 | $185.77 | $172.35 | $183.17 | +5.92% | 5.66M |
| Aug 18, 2026 | $172.86 | $176.93 | $170.43 | $172.93 | +1.74% | 6.00M |
| Aug 17, 2026 | $173.00 | $175.52 | $169.75 | $169.98 | -3.91% | 5.04M |
| Aug 14, 2026 | $180.04 | $180.50 | $173.91 | $176.89 | -0.90% | 6.29M |
| Aug 13, 2026 | $181.68 | $185.80 | $177.00 | $178.49 | -0.92% | 9.34M |
| Aug 12, 2026 | $176.03 | $180.15 | $173.82 | $180.14 | +0.18% | 5.63M |
| Aug 11, 2026 | $176.83 | $180.30 | $175.55 | $179.82 | — | 3.90M |
