Accenture plc (ACN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 171.13 | 176.33 | 170.57 | 175.72 | +2.69% | 3,678,000 |
| 2026-08-06 | 160.21 | 171.47 | 157.76 | 171.11 | +0.22% | 5,206,000 |
| 2026-08-05 | 172.25 | 173.27 | 167.44 | 170.73 | +0.18% | 5,395,900 |
| 2026-08-04 | 160.64 | 171.30 | 160.40 | 170.43 | +2.82% | 5,792,900 |
| 2026-08-03 | 170.37 | 171.47 | 165.44 | 165.76 | -0.10% | 6,741,900 |
| 2026-07-31 | 160.82 | 166.94 | 159.20 | 165.92 | +1.61% | 9,389,200 |
| 2026-07-30 | 166.73 | 166.73 | 159.96 | 163.29 | -5.71% | 8,643,800 |
| 2026-07-29 | 165.00 | 176.40 | 163.86 | 173.17 | +5.17% | 10,917,200 |
| 2026-07-28 | 156.95 | 167.75 | 156.95 | 164.66 | +6.88% | 10,614,800 |
| 2026-07-27 | 150.20 | 156.84 | 149.58 | 154.06 | +4.81% | 7,771,400 |
| 2026-07-24 | 142.50 | 147.53 | 140.71 | 146.99 | +5.95% | 6,570,600 |
| 2026-07-23 | 139.00 | 139.30 | 135.96 | 138.74 | -0.96% | 10,362,500 |
| 2026-07-22 | 140.82 | 143.49 | 138.90 | 140.09 | -0.55% | 4,768,300 |
| 2026-07-21 | 141.33 | 144.42 | 140.31 | 140.86 | -2.67% | 4,771,000 |
| 2026-07-20 | 142.84 | 145.59 | 140.00 | 144.73 | +0.81% | 8,070,300 |
| 2026-07-17 | 145.00 | 147.42 | 139.72 | 143.57 | -0.72% | 10,575,100 |
| 2026-07-16 | 138.93 | 145.52 | 135.50 | 144.61 | +5.54% | 9,515,800 |
| 2026-07-15 | 137.01 | 139.54 | 135.93 | 137.02 | +1.83% | 10,189,100 |
| 2026-07-14 | 130.48 | 137.75 | 129.96 | 134.56 | -2.86% | 6,876,400 |
| 2026-07-13 | 139.10 | 141.74 | 136.10 | 138.52 | +2.43% | 5,377,400 |
| 2026-07-10 | 141.37 | 142.45 | 134.85 | 135.23 | -2.75% | 7,632,600 |
| 2026-07-09 | 130.94 | 139.13 | 129.50 | 139.06 | +1.36% | 7,003,100 |
| 2026-07-08 | 139.75 | 141.63 | 137.16 | 137.19 | -3.48% | 6,861,700 |
| 2026-07-07 | 140.40 | 143.97 | 140.39 | 142.14 | +3.78% | 8,702,700 |
| 2026-07-06 | 135.96 | 138.11 | 133.50 | 136.96 | -0.28% | 6,974,800 |
| 2026-07-02 | 133.14 | 138.90 | 132.94 | 137.35 | +4.74% | 13,837,800 |
| 2026-07-01 | 126.20 | 133.81 | 126.05 | 131.13 | +5.38% | 14,977,700 |
| 2026-06-30 | 123.26 | 125.48 | 121.78 | 124.44 | -0.24% | 10,984,400 |
| 2026-06-29 | 130.58 | 132.38 | 124.44 | 124.74 | -3.29% | 17,088,300 |
| 2026-06-26 | 126.25 | 129.25 | 125.71 | 128.98 | +2.51% | 14,148,700 |
| 2026-06-25 | 128.35 | 129.80 | 125.68 | 125.82 | -2.58% | 20,977,600 |
| 2026-06-24 | 126.49 | 131.88 | 125.80 | 129.15 | +1.68% | 13,775,200 |
| 2026-06-23 | 124.79 | 127.83 | 124.42 | 127.01 | +1.75% | 23,534,700 |
| 2026-06-22 | 125.00 | 125.84 | 118.15 | 124.83 | -2.46% | 27,630,900 |
| 2026-06-18 | 126.50 | 134.70 | 125.60 | 127.98 | -17.97% | 41,744,300 |
| 2026-06-17 | 164.90 | 166.87 | 155.91 | 156.01 | -5.75% | 7,563,200 |
| 2026-06-16 | 165.63 | 169.79 | 165.03 | 165.52 | +0.10% | 4,422,600 |
| 2026-06-15 | 167.60 | 172.59 | 165.05 | 165.36 | -2.89% | 6,026,500 |
| 2026-06-12 | 168.44 | 171.77 | 164.65 | 170.28 | +1.65% | 4,040,100 |
| 2026-06-11 | 167.10 | 170.84 | 163.58 | 167.52 | -1.75% | 5,257,500 |
| 2026-06-10 | 170.10 | 173.53 | 167.85 | 170.50 | -1.71% | 3,320,600 |
| 2026-06-09 | 173.46 | 176.36 | 170.33 | 173.47 | -0.55% | 4,426,900 |
| 2026-06-08 | 176.95 | 180.18 | 174.37 | 174.43 | -2.14% | 3,795,700 |
| 2026-06-05 | 180.91 | 183.18 | 176.33 | 178.25 | -0.34% | 3,745,700 |
| 2026-06-04 | 183.68 | 185.00 | 177.59 | 178.86 | +0.81% | 4,395,400 |
| 2026-06-03 | 183.16 | 184.00 | 176.37 | 177.43 | -4.72% | 4,955,500 |
| 2026-06-02 | 190.69 | 191.90 | 183.41 | 186.22 | -5.27% | 5,282,800 |
| 2026-06-01 | 193.44 | 198.00 | 188.99 | 196.59 | +5.09% | 7,179,500 |
| 2026-05-29 | 178.63 | 188.24 | 175.44 | 187.07 | +4.86% | 10,778,700 |
| 2026-05-28 | 178.14 | 179.84 | 175.33 | 178.40 | +1.16% | 4,105,400 |
| 2026-05-27 | 177.00 | 179.61 | 176.04 | 176.36 | -0.36% | 5,272,300 |
| 2026-05-26 | 178.00 | 178.65 | 173.84 | 177.00 | -1.25% | 3,822,100 |
| 2026-05-22 | 179.01 | 182.70 | 177.17 | 179.24 | +0.77% | 3,450,300 |
| 2026-05-21 | 176.82 | 178.47 | 173.13 | 177.87 | -0.75% | 3,514,600 |
| 2026-05-20 | 175.00 | 180.51 | 170.28 | 179.22 | +1.37% | 4,239,100 |
| 2026-05-19 | 180.00 | 184.79 | 176.17 | 176.80 | -0.42% | 7,191,600 |
| 2026-05-18 | 167.75 | 177.55 | 165.87 | 177.55 | +5.17% | 5,367,600 |
| 2026-05-15 | 167.47 | 169.60 | 164.93 | 168.82 | +2.95% | 4,996,700 |
| 2026-05-14 | 162.00 | 166.07 | 160.50 | 163.99 | +2.72% | 8,723,100 |
| 2026-05-13 | 167.52 | 168.15 | 155.82 | 159.64 | -5.97% | 13,901,900 |
| 2026-05-12 | 174.00 | 175.00 | 169.76 | 169.77 | -1.50% | 5,451,900 |
| 2026-05-11 | 180.49 | 181.29 | 172.22 | 172.35 | -4.47% | 4,624,400 |
| 2026-05-08 | 178.03 | 181.14 | 172.52 | 180.42 | +0.13% | 5,696,000 |
| 2026-05-07 | 176.08 | 180.74 | 175.63 | 180.19 | +3.22% | 6,330,000 |
| 2026-05-06 | 179.50 | 179.50 | 173.52 | 174.57 | -2.48% | 6,813,000 |
| 2026-05-05 | 180.43 | 180.43 | 173.56 | 179.01 | -0.62% | 5,134,500 |
| 2026-05-04 | 179.98 | 182.34 | 177.76 | 180.12 | +0.16% | 6,087,200 |
| 2026-05-01 | 181.30 | 183.90 | 177.01 | 179.83 | +0.63% | 3,708,700 |
| 2026-04-30 | 178.32 | 178.99 | 173.65 | 178.71 | -0.86% | 6,033,700 |
| 2026-04-29 | 176.57 | 180.48 | 175.57 | 180.26 | +1.41% | 5,171,900 |
| 2026-04-28 | 178.60 | 181.34 | 176.99 | 177.75 | +0.44% | 4,426,600 |
| 2026-04-27 | 178.00 | 181.94 | 176.63 | 176.97 | -0.78% | 4,411,700 |
| 2026-04-24 | 178.75 | 179.95 | 173.84 | 178.36 | +0.04% | 4,568,800 |
| 2026-04-23 | 181.00 | 181.39 | 174.87 | 178.28 | -6.22% | 7,387,200 |
| 2026-04-22 | 193.13 | 194.76 | 188.19 | 190.10 | -2.22% | 4,081,800 |
| 2026-04-21 | 195.15 | 199.53 | 193.78 | 194.42 | -0.33% | 4,203,000 |
| 2026-04-20 | 197.23 | 199.58 | 193.98 | 195.06 | -1.31% | 4,626,800 |
| 2026-04-17 | 195.86 | 199.65 | 195.81 | 197.65 | +1.88% | 4,501,400 |
| 2026-04-16 | 196.24 | 196.69 | 191.29 | 194.00 | +0.00% | 4,849,400 |
| 2026-04-15 | 193.01 | 196.45 | 191.51 | 194.00 | +1.91% | 4,433,600 |
| 2026-04-14 | 192.72 | 194.30 | 189.51 | 190.37 | -0.82% | 4,629,600 |
| 2026-04-13 | 180.98 | 192.04 | 180.37 | 191.95 | +6.92% | 6,681,800 |
| 2026-04-10 | 185.83 | 185.98 | 177.50 | 179.53 | -3.49% | 7,261,000 |
| 2026-04-09 | 190.75 | 190.75 | 182.38 | 186.03 | -4.03% | 6,064,900 |
| 2026-04-08 | 200.94 | 202.16 | 193.53 | 193.84 | -1.75% | 4,952,200 |
| 2026-04-07 | 198.98 | 200.27 | 196.51 | 197.30 | -0.83% | 3,803,000 |
| 2026-04-06 | 200.96 | 201.72 | 195.34 | 198.95 | -1.18% | 5,501,600 |
| 2026-04-02 | 197.62 | 201.33 | 195.29 | 201.33 | +2.17% | 5,518,700 |
| 2026-04-01 | 197.14 | 198.50 | 192.00 | 197.06 | -0.62% | 4,810,200 |
| 2026-03-31 | 200.00 | 201.50 | 195.93 | 198.29 | +0.37% | 6,907,300 |
| 2026-03-30 | 195.00 | 198.57 | 194.21 | 197.55 | +2.57% | 4,636,500 |
| 2026-03-27 | 195.00 | 195.54 | 190.27 | 192.60 | -1.94% | 4,890,100 |
| 2026-03-26 | 191.47 | 197.60 | 190.96 | 196.42 | +2.15% | 4,916,500 |
| 2026-03-25 | 195.49 | 197.24 | 188.67 | 192.29 | -0.65% | 4,371,200 |
| 2026-03-24 | 197.57 | 198.48 | 190.65 | 193.54 | -3.24% | 5,113,700 |
| 2026-03-23 | 203.63 | 204.45 | 198.72 | 200.02 | +0.02% | 4,827,900 |
| 2026-03-20 | 203.50 | 207.42 | 198.49 | 199.99 | -1.75% | 44,335,900 |
| 2026-03-19 | 187.00 | 207.98 | 187.00 | 203.55 | +4.30% | 10,613,700 |
| 2026-03-18 | 198.75 | 199.80 | 194.26 | 195.15 | -1.77% | 8,070,100 |
| 2026-03-17 | 200.25 | 204.94 | 198.07 | 198.66 | -0.33% | 5,729,500 |
| 2026-03-16 | 197.49 | 200.47 | 195.64 | 199.31 | +1.35% | 7,832,700 |
| 2026-03-13 | 197.34 | 200.41 | 195.07 | 196.65 | +0.31% | 4,223,300 |
| 2026-03-12 | 201.00 | 205.00 | 195.48 | 196.05 | -2.70% | 7,049,600 |
| 2026-03-11 | 203.45 | 206.68 | 197.66 | 201.48 | -0.07% | 5,132,300 |
| 2026-03-10 | 208.61 | 208.61 | 199.74 | 201.63 | -3.69% | 5,163,000 |
| 2026-03-09 | 212.84 | 215.65 | 205.83 | 209.36 | -2.62% | 7,849,100 |
| 2026-03-06 | 215.21 | 218.60 | 212.00 | 215.00 | +0.47% | 6,495,300 |
| 2026-03-05 | 209.80 | 216.66 | 209.30 | 214.00 | +1.90% | 7,438,800 |
| 2026-03-04 | 211.80 | 215.54 | 208.61 | 210.00 | +0.05% | 5,549,200 |
| 2026-03-03 | 203.00 | 213.25 | 203.00 | 209.89 | +1.92% | 5,818,700 |
| 2026-03-02 | 205.24 | 209.15 | 204.32 | 205.93 | -1.34% | 7,263,300 |
| 2026-02-27 | 204.17 | 208.86 | 199.26 | 208.72 | +0.65% | 7,929,300 |
| 2026-02-26 | 194.00 | 207.49 | 193.99 | 207.38 | +8.29% | 10,834,000 |
| 2026-02-25 | 196.36 | 196.82 | 188.73 | 191.50 | -2.66% | 14,156,500 |
| 2026-02-24 | 200.54 | 204.30 | 196.09 | 196.73 | -2.21% | 11,119,600 |
| 2026-02-23 | 212.12 | 214.02 | 199.10 | 201.18 | -6.58% | 10,007,300 |
| 2026-02-20 | 213.54 | 218.47 | 211.94 | 215.35 | +0.19% | 5,932,400 |
| 2026-02-19 | 215.00 | 216.28 | 211.06 | 214.95 | -3.87% | 8,040,700 |
| 2026-02-18 | 219.42 | 224.26 | 217.16 | 223.61 | +1.69% | 4,968,700 |
| 2026-02-17 | 225.62 | 229.11 | 217.33 | 219.89 | -1.94% | 7,431,600 |
| 2026-02-13 | 223.21 | 227.31 | 220.92 | 224.23 | +0.98% | 7,644,400 |
| 2026-02-12 | 230.25 | 230.25 | 215.16 | 222.05 | -3.64% | 9,719,900 |
| 2026-02-11 | 241.92 | 242.31 | 228.83 | 230.43 | -4.33% | 6,076,200 |
| 2026-02-10 | 237.47 | 243.60 | 235.00 | 240.86 | +1.73% | 5,673,200 |
| 2026-02-09 | 235.59 | 239.00 | 231.86 | 236.76 | -1.60% | 4,770,300 |
| 2026-02-06 | 232.30 | 241.09 | 232.00 | 240.62 | +3.01% | 5,026,300 |
| 2026-02-05 | 240.47 | 244.73 | 232.73 | 233.58 | -3.34% | 6,108,300 |
| 2026-02-04 | 237.84 | 245.07 | 231.85 | 241.65 | +0.18% | 7,633,800 |
| 2026-02-03 | 249.44 | 251.55 | 238.14 | 241.21 | -9.59% | 9,119,200 |
| 2026-02-02 | 263.54 | 269.15 | 262.15 | 266.79 | +1.19% | 3,427,300 |
| 2026-01-30 | 261.22 | 264.54 | 259.90 | 263.64 | +0.93% | 5,457,900 |
| 2026-01-29 | 269.47 | 271.20 | 257.37 | 261.22 | -3.41% | 8,227,500 |
| 2026-01-28 | 275.82 | 278.66 | 267.86 | 270.43 | -1.95% | 3,735,200 |
| 2026-01-27 | 280.00 | 280.00 | 274.16 | 275.80 | -1.75% | 2,937,100 |
| 2026-01-26 | 283.25 | 284.59 | 276.14 | 280.71 | -0.13% | 3,169,300 |
| 2026-01-23 | 284.34 | 285.94 | 279.68 | 281.07 | -1.41% | 2,565,300 |
| 2026-01-22 | 283.83 | 289.00 | 283.39 | 285.09 | +1.56% | 4,379,200 |
| 2026-01-21 | 275.00 | 285.54 | 274.95 | 280.72 | +2.94% | 4,232,200 |
| 2026-01-20 | 282.44 | 287.27 | 272.22 | 272.71 | -4.72% | 5,656,100 |
| 2026-01-16 | 285.43 | 289.16 | 280.74 | 286.21 | -0.54% | 5,702,500 |
| 2026-01-15 | 287.93 | 290.67 | 285.21 | 287.77 | -0.27% | 5,743,500 |
| 2026-01-14 | 276.61 | 291.09 | 276.18 | 288.54 | +4.24% | 6,421,700 |
| 2026-01-13 | 278.90 | 280.50 | 273.00 | 276.80 | -1.48% | 3,622,800 |
| 2026-01-12 | 279.54 | 281.39 | 276.61 | 280.96 | +0.10% | 4,086,400 |
| 2026-01-09 | 281.96 | 284.40 | 277.33 | 280.67 | -0.41% | 3,135,900 |
| 2026-01-08 | 272.25 | 286.57 | 272.12 | 281.82 | +2.86% | 5,268,900 |
| 2026-01-07 | 276.01 | 281.87 | 271.89 | 273.98 | -0.71% | 4,303,300 |
| 2026-01-06 | 263.03 | 275.99 | 262.09 | 275.93 | +4.53% | 4,080,100 |
| 2026-01-05 | 260.83 | 266.75 | 259.48 | 263.98 | +1.55% | 3,538,200 |
| 2026-01-02 | 268.79 | 269.84 | 258.00 | 259.95 | -3.11% | 4,899,900 |
| 2025-12-31 | 269.74 | 270.93 | 268.30 | 268.30 | -0.63% | 1,973,000 |
| 2025-12-30 | 270.43 | 272.42 | 269.52 | 270.00 | -0.49% | 1,784,800 |
| 2025-12-29 | 270.98 | 273.27 | 269.95 | 271.34 | +0.09% | 2,753,800 |
| 2025-12-26 | 269.90 | 271.75 | 269.50 | 271.09 | +0.41% | 1,411,900 |
| 2025-12-24 | 270.03 | 271.92 | 269.74 | 269.98 | -0.29% | 1,062,700 |
| 2025-12-23 | 269.82 | 271.67 | 268.78 | 270.77 | +0.04% | 2,598,800 |
| 2025-12-22 | 271.61 | 272.80 | 267.85 | 270.67 | -0.58% | 3,289,500 |
| 2025-12-19 | 270.00 | 276.81 | 270.00 | 272.25 | +0.85% | 8,375,700 |
| 2025-12-18 | 265.00 | 272.37 | 261.50 | 269.96 | -1.38% | 6,923,200 |
| 2025-12-17 | 272.65 | 279.38 | 272.00 | 273.74 | +0.62% | 5,586,800 |
| 2025-12-16 | 281.13 | 281.13 | 270.83 | 272.04 | -0.95% | 5,503,300 |
| 2025-12-15 | 276.00 | 276.40 | 271.02 | 274.66 | +1.14% | 4,041,700 |
| 2025-12-12 | 271.96 | 273.44 | 270.30 | 271.56 | +0.44% | 2,983,800 |
| 2025-12-11 | 273.17 | 277.65 | 269.71 | 270.37 | -0.68% | 4,063,100 |
| 2025-12-10 | 268.38 | 273.64 | 268.05 | 272.22 | +1.00% | 3,580,500 |
| 2025-12-09 | 267.93 | 272.40 | 267.25 | 269.53 | +1.14% | 3,515,000 |
| 2025-12-08 | 265.73 | 268.63 | 265.01 | 266.50 | -0.03% | 3,218,800 |
| 2025-12-05 | 268.10 | 271.00 | 266.07 | 266.59 | -1.02% | 3,785,400 |
| 2025-12-04 | 276.30 | 280.71 | 269.17 | 269.34 | -1.29% | 4,119,400 |
| 2025-12-03 | 261.98 | 274.06 | 261.75 | 272.85 | +4.53% | 6,961,900 |
| 2025-12-02 | 257.80 | 262.96 | 257.00 | 261.02 | +1.39% | 4,966,400 |
| 2025-12-01 | 253.13 | 258.90 | 251.02 | 257.43 | +2.97% | 5,025,100 |
| 2025-11-28 | 247.49 | 251.45 | 245.13 | 250.00 | +0.87% | 1,493,700 |
| 2025-11-26 | 250.28 | 251.94 | 246.89 | 247.85 | -0.55% | 2,389,100 |
| 2025-11-25 | 245.00 | 251.68 | 245.00 | 249.23 | +2.30% | 3,664,500 |
| 2025-11-24 | 250.99 | 251.33 | 243.24 | 243.62 | -3.27% | 5,596,900 |
| 2025-11-21 | 241.88 | 253.97 | 241.29 | 251.85 | +4.59% | 5,959,400 |
| 2025-11-20 | 242.79 | 244.75 | 239.54 | 240.79 | -0.12% | 2,905,500 |
| 2025-11-19 | 240.00 | 244.38 | 240.00 | 241.08 | +0.45% | 2,554,600 |
| 2025-11-18 | 241.06 | 241.75 | 237.43 | 240.00 | -0.55% | 3,375,300 |
| 2025-11-17 | 243.93 | 244.98 | 240.59 | 241.33 | -1.58% | 3,187,800 |
| 2025-11-14 | 245.77 | 249.15 | 244.09 | 245.21 | -0.95% | 2,845,000 |
| 2025-11-13 | 245.43 | 248.58 | 244.32 | 247.57 | +0.42% | 3,703,500 |
| 2025-11-12 | 244.00 | 246.97 | 242.31 | 246.53 | +1.64% | 3,230,700 |
| 2025-11-11 | 244.89 | 244.89 | 238.53 | 242.56 | -0.81% | 3,766,700 |
| 2025-11-10 | 247.34 | 248.26 | 240.40 | 244.55 | -0.49% | 2,818,600 |
| 2025-11-07 | 240.00 | 246.55 | 239.44 | 245.76 | +1.83% | 4,047,400 |
| 2025-11-06 | 247.73 | 248.67 | 240.18 | 241.34 | -2.61% | 3,512,400 |
| 2025-11-05 | 243.38 | 248.99 | 242.76 | 247.82 | +2.03% | 3,631,800 |
| 2025-11-04 | 246.97 | 248.57 | 241.07 | 242.90 | -2.23% | 3,688,300 |
| 2025-11-03 | 249.53 | 249.53 | 242.94 | 248.44 | -0.66% | 4,196,300 |
| 2025-10-31 | 249.66 | 250.88 | 248.06 | 250.10 | +0.34% | 3,847,800 |
| 2025-10-30 | 245.81 | 251.88 | 245.48 | 249.25 | +0.61% | 3,982,200 |
| 2025-10-29 | 253.15 | 255.44 | 247.50 | 247.75 | -2.21% | 5,780,700 |
| 2025-10-28 | 250.00 | 254.68 | 249.19 | 253.35 | +1.03% | 3,425,100 |
| 2025-10-27 | 249.44 | 252.25 | 247.19 | 250.77 | +1.26% | 3,033,200 |
| 2025-10-24 | 250.01 | 251.09 | 247.11 | 247.65 | -0.86% | 2,793,900 |
| 2025-10-23 | 246.06 | 250.09 | 245.44 | 249.81 | +0.27% | 2,885,700 |
| 2025-10-22 | 248.61 | 251.05 | 247.17 | 249.14 | -0.55% | 3,899,900 |
| 2025-10-21 | 242.52 | 252.09 | 242.52 | 250.51 | +3.44% | 4,475,500 |
| 2025-10-20 | 240.10 | 244.19 | 239.74 | 242.18 | +1.59% | 3,495,200 |
| 2025-10-17 | 234.35 | 239.12 | 233.60 | 238.39 | +1.87% | 4,436,100 |
| 2025-10-16 | 239.81 | 240.09 | 233.75 | 234.02 | -2.37% | 4,800,800 |
| 2025-10-15 | 243.91 | 247.31 | 239.06 | 239.71 | -1.84% | 4,118,100 |
| 2025-10-14 | 242.06 | 246.07 | 239.55 | 244.20 | +0.26% | 3,788,600 |
| 2025-10-13 | 242.23 | 243.96 | 239.87 | 243.56 | +1.09% | 3,572,500 |
| 2025-10-10 | 251.65 | 252.95 | 240.71 | 240.94 | -4.40% | 4,548,800 |
| 2025-10-09 | 253.51 | 254.17 | 249.61 | 252.04 | -0.37% | 4,427,400 |
| 2025-10-08 | 251.71 | 253.67 | 247.65 | 252.98 | +0.70% | 5,672,000 |
| 2025-10-07 | 249.13 | 252.83 | 248.21 | 251.23 | +1.23% | 5,930,400 |
| 2025-10-06 | 246.00 | 248.41 | 242.05 | 248.17 | +1.16% | 3,400,900 |
| 2025-10-03 | 244.88 | 246.46 | 242.66 | 245.32 | +0.40% | 3,384,000 |
| 2025-10-02 | 244.91 | 248.18 | 243.25 | 244.34 | +0.26% | 4,323,200 |
| 2025-10-01 | 245.26 | 248.99 | 239.71 | 243.71 | -1.17% | 6,545,100 |
| 2025-09-30 | 246.59 | 252.10 | 245.38 | 246.60 | -0.16% | 8,966,400 |
| 2025-09-29 | 240.50 | 249.13 | 237.25 | 247.00 | +3.36% | 7,837,500 |
| 2025-09-26 | 232.60 | 241.30 | 231.05 | 238.97 | +2.76% | 8,163,200 |
| 2025-09-25 | 238.49 | 242.00 | 229.40 | 232.56 | -2.73% | 10,401,100 |
| 2025-09-24 | 236.67 | 240.07 | 235.75 | 239.08 | +1.52% | 6,855,400 |
| 2025-09-23 | 240.51 | 241.20 | 234.10 | 235.50 | -1.87% | 6,777,800 |
| 2025-09-22 | 239.86 | 242.49 | 238.59 | 239.99 | +0.12% | 6,070,400 |
| 2025-09-19 | 239.52 | 240.97 | 234.18 | 239.70 | +0.06% | 11,522,600 |
| 2025-09-18 | 241.98 | 243.34 | 237.93 | 239.55 | -0.70% | 5,698,200 |
| 2025-09-17 | 237.73 | 245.20 | 236.99 | 241.24 | +1.87% | 5,248,200 |
| 2025-09-16 | 237.51 | 238.75 | 235.83 | 236.81 | -0.45% | 6,464,100 |
| 2025-09-15 | 240.67 | 242.25 | 235.92 | 237.87 | -0.28% | 5,385,900 |
| 2025-09-12 | 244.50 | 245.25 | 238.01 | 238.54 | -2.30% | 5,637,500 |
| 2025-09-11 | 243.21 | 244.56 | 242.35 | 244.15 | +0.43% | 4,644,500 |
| 2025-09-10 | 252.04 | 252.04 | 240.66 | 243.11 | -3.52% | 5,117,500 |
| 2025-09-09 | 255.00 | 255.96 | 249.84 | 251.99 | -1.40% | 3,456,400 |
| 2025-09-08 | 255.28 | 256.00 | 249.47 | 255.57 | +0.24% | 4,707,800 |
| 2025-09-05 | 252.93 | 258.65 | 250.19 | 254.95 | +0.79% | 4,235,900 |
| 2025-09-04 | 253.27 | 254.70 | 247.89 | 252.94 | -0.48% | 4,165,400 |
| 2025-09-03 | 253.21 | 254.81 | 251.32 | 254.15 | -0.79% | 2,934,800 |
| 2025-09-02 | 257.85 | 260.40 | 251.98 | 256.17 | -1.46% | 3,537,800 |
| 2025-08-29 | 256.92 | 260.38 | 256.09 | 259.97 | +1.48% | 2,805,800 |
| 2025-08-28 | 258.00 | 258.13 | 253.96 | 256.17 | -0.37% | 2,984,900 |
| 2025-08-27 | 256.12 | 258.29 | 255.44 | 257.12 | +0.67% | 2,239,000 |
| 2025-08-26 | 255.34 | 256.69 | 253.16 | 255.42 | -0.25% | 4,884,400 |
| 2025-08-25 | 259.22 | 259.73 | 255.04 | 256.05 | -1.22% | 2,358,600 |
| 2025-08-22 | 254.69 | 262.17 | 254.47 | 259.22 | +2.06% | 3,102,600 |
| 2025-08-21 | 255.00 | 255.00 | 250.73 | 253.99 | -0.42% | 2,670,200 |
| 2025-08-20 | 257.04 | 260.39 | 254.99 | 255.05 | -0.32% | 5,069,900 |
| 2025-08-19 | 250.53 | 257.62 | 250.40 | 255.88 | +2.71% | 4,555,700 |
| 2025-08-18 | 247.00 | 250.99 | 245.10 | 249.13 | +0.86% | 3,776,000 |
| 2025-08-15 | 245.74 | 249.40 | 245.74 | 247.01 | +0.35% | 4,223,400 |
| 2025-08-14 | 244.54 | 246.67 | 242.35 | 246.16 | +0.20% | 4,928,200 |
| 2025-08-13 | 238.75 | 246.73 | 237.31 | 245.68 | +3.28% | 5,278,400 |
| 2025-08-12 | 238.93 | 242.42 | 236.67 | 237.87 | -0.31% | 4,832,300 |
| 2025-08-11 | 238.00 | 241.82 | 236.96 | 238.61 | -0.25% | 4,675,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+6.45%). Worst month: Feb (-9.15%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Accenture plc's (ACN) latest close?
175.72 on 2026-08-07, from the Closelook data lake's daily price record.
What is ACN's 52-week high and low?
291.09 high and 118.15 low over the trailing 52 weeks, as of 2026-08-07.
What is Accenture plc's strongest and weakest month historically?
Historically, ACN's strongest calendar month has been Jul (average +6.45%) and its weakest Feb (average -9.15%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.