Manhattan Associates, Inc.
206.10USD
-1.8200 (-0.88%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 207.92 | 641,500 |
| Fr 09/04/26 | 213.77 | 394,200 |
| Th 09/03/26 | 222.35 | 534,100 |
| We 09/02/26 | 216.77 | 444,800 |
| Tu 09/01/26 | 216.21 | 574,308 |
| Mo 08/31/26 | 223.19 | 535,201 |
| Fr 08/28/26 | 223.28 | 568,079 |
| Th 08/27/26 | 223.76 | 678,464 |
| We 08/26/26 | 215.89 | 501,055 |
| Tu 08/25/26 | 213.10 | 461,402 |
| Mo 08/24/26 | 213.18 | 1,156,892 |
| Fr 08/21/26 | 214.56 | 1,098,400 |
| Th 08/20/26 | 211.21 | 1,221,400 |
| We 08/19/26 | 205.99 | 808,600 |
| Tu 08/18/26 | 198.38 | 670,700 |
| Mo 08/17/26 | 196.47 | 1,491,800 |
| Fr 08/14/26 | 197.39 | 751,600 |
| Th 08/13/26 | 200.92 | 1,088,300 |
| We 08/12/26 | 192.63 | 772,400 |
| Tu 08/11/26 | 195.20 | 470,200 |
| Mo 08/10/26 | 195.69 | 739,200 |
| Fr 08/07/26 | 195.23 | 594,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 190.63 | 844,000 |
| We 08/05/26 | 192.08 | 1,244,400 |
| Tu 08/04/26 | 189.42 | 1,259,300 |
| Mo 08/03/26 | 187.24 | 1,294,300 |
| Fr 07/31/26 | 191.36 | 799,000 |
| Th 07/30/26 | 190.97 | 1,755,300 |
| We 07/29/26 | 204.02 | 2,870,300 |
| Tu 07/28/26 | 168.17 | 976,900 |
| Mo 07/27/26 | 159.29 | 912,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 158.17 | 797,900 |
| Mo 07/06/26 | 153.81 | 583,700 |
| Th 07/02/26 | 151.04 | 818,800 |
| We 07/01/26 | 146.41 | 750,200 |
| Tu 06/30/26 | 139.25 | 546,500 |
| Mo 06/29/26 | 138.10 | 670,000 |
| Fr 06/26/26 | 137.85 | 1,070,000 |
| Th 06/25/26 | 127.87 | 697,000 |
| We 06/24/26 | 130.87 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 151.20 | 548,800 |
| Tu 06/02/26 | 155.04 | 768,300 |
| Mo 06/01/26 | 161.12 | 836,300 |
| Fr 05/29/26 | 150.05 | 952,600 |
| Th 05/28/26 | 143.18 | 463,100 |
| We 05/27/26 | 138.55 | 611,900 |
| Tu 05/26/26 | 139.67 | 690,800 |
| Fr 05/22/26 | 138.64 | 396,000 |
| Th 05/21/26 | 134.57 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 140.13 | 855,900 |
| Th 04/30/26 | 137.89 | 747,900 |
| We 04/29/26 | 143.85 | 847,600 |
| Tu 04/28/26 | 140.32 | 929,200 |
| Mo 04/27/26 | 137.84 | 1,191,400 |
| Fr 04/24/26 | 142.35 | 645,500 |
| Th 04/23/26 | 138.32 | 1,176,400 |
| We 04/22/26 | 142.88 | 1,479,800 |
| Tu 04/21/26 | 134.89 | 887,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 133.12 | 418,000 |
| Mo 03/30/26 | 130.46 | 519,000 |
| Fr 03/27/26 | 127.40 | 480,600 |
| Th 03/26/26 | 132.20 | 420,100 |
| We 03/25/26 | 130.53 | 604,400 |
| Tu 03/24/26 | 132.69 | 681,000 |
| Mo 03/23/26 | 139.33 | 535,200 |
| Fr 03/20/26 | 137.32 | 946,500 |
| Th 03/19/26 | 139.81 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 135.43 | 899,200 |
| Th 02/26/26 | 139.61 | 776,600 |
| We 02/25/26 | 135.30 | 448,700 |
| Tu 02/24/26 | 133.35 | 596,600 |
| Mo 02/23/26 | 130.10 | 1,015,900 |
| Fr 02/20/26 | 144.27 | 886,400 |
| Th 02/19/26 | 143.54 | 520,200 |
| We 02/18/26 | 143.06 | 640,200 |
| Tu 02/17/26 | 141.63 | 988,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 169.73 | 1,223,000 |
| Mo 01/26/26 | 177.27 | 781,500 |
| Fr 01/23/26 | 174.02 | 584,000 |
| Th 01/22/26 | 170.20 | 812,700 |
| We 01/21/26 | 166.04 | 928,100 |
| Tu 01/20/26 | 166.01 | 609,800 |
| Fr 01/16/26 | 173.28 | 523,900 |
| Th 01/15/26 | 175.57 | 710,400 |
| We 01/14/26 | 173.48 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 173.94 | 445,700 |
| Mo 12/22/25 | 176.09 | 456,800 |
| Fr 12/19/25 | 175.85 | 1,246,800 |
| Th 12/18/25 | 177.10 | 519,600 |
| We 12/17/25 | 176.09 | 726,900 |
| Tu 12/16/25 | 175.54 | 736,800 |
| Mo 12/15/25 | 169.96 | 534,900 |
| Fr 12/12/25 | 173.73 | 448,100 |
| Th 12/11/25 | 173.19 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 168.67 | 612,600 |
| We 11/19/25 | 171.50 | 518,000 |
| Tu 11/18/25 | 172.10 | 553,200 |
| Mo 11/17/25 | 170.94 | 449,400 |
| Fr 11/14/25 | 178.23 | 499,500 |
| Th 11/13/25 | 177.42 | 631,000 |
| We 11/12/25 | 175.34 | 427,900 |
| Tu 11/11/25 | 175.13 | 430,900 |
| Mo 11/10/25 | 176.45 | 453,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 204.66 | 601,400 |
| Mo 10/20/25 | 200.02 | 547,800 |
| Fr 10/17/25 | 196.83 | 379,500 |
| Th 10/16/25 | 193.04 | 674,500 |
| We 10/15/25 | 199.81 | 413,300 |
| Tu 10/14/25 | 200.53 | 388,800 |
| Mo 10/13/25 | 200.76 | 329,900 |
| Fr 10/10/25 | 197.32 | 382,200 |
| Th 10/09/25 | 203.51 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 217.71 | 2,440,800 |
| Th 09/18/25 | 217.86 | 428,800 |
| We 09/17/25 | 214.95 | 424,400 |
| Tu 09/16/25 | 214.27 | 555,200 |
| Mo 09/15/25 | 211.46 | 513,800 |
| Fr 09/12/25 | 216.10 | 435,500 |
| Th 09/11/25 | 219.26 | 520,800 |
| We 09/10/25 | 212.31 | 508,100 |
| Tu 09/09/25 | 215.61 | 544,800 |
| Fr 07/24/26 | 151.67 | 775,400 |
| Th 07/23/26 | 147.43 | 648,500 |
| We 07/22/26 | 149.11 | 898,100 |
| Tu 07/21/26 | 159.12 | 622,700 |
| Mo 07/20/26 | 165.51 | 544,100 |
| Fr 07/17/26 | 163.19 | 822,300 |
| Th 07/16/26 | 163.13 | 841,300 |
| We 07/15/26 | 156.58 | 584,800 |
| Tu 07/14/26 | 158.60 | 644,600 |
| Mo 07/13/26 | 158.31 | 567,700 |
| Fr 07/10/26 | 154.90 | 483,900 |
| Th 07/09/26 | 156.63 | 627,900 |
| We 07/08/26 | 154.78 | 1,050,400 |
| 576,700 |
| Tu 06/23/26 | 130.18 | 484,600 |
| Mo 06/22/26 | 128.77 | 478,400 |
| Th 06/18/26 | 132.28 | 1,066,600 |
| We 06/17/26 | 132.09 | 723,100 |
| Tu 06/16/26 | 139.40 | 562,200 |
| Mo 06/15/26 | 143.89 | 569,700 |
| Fr 06/12/26 | 142.92 | 533,300 |
| Th 06/11/26 | 140.29 | 526,000 |
| We 06/10/26 | 145.15 | 393,500 |
| Tu 06/09/26 | 146.54 | 464,200 |
| Mo 06/08/26 | 146.88 | 527,400 |
| Fr 06/05/26 | 147.64 | 493,800 |
| Th 06/04/26 | 150.58 | 559,400 |
| 427,800 |
| We 05/20/26 | 137.08 | 576,100 |
| Tu 05/19/26 | 135.42 | 605,800 |
| Mo 05/18/26 | 136.71 | 559,400 |
| Fr 05/15/26 | 131.32 | 564,300 |
| Th 05/14/26 | 129.05 | 452,400 |
| We 05/13/26 | 125.56 | 738,600 |
| Tu 05/12/26 | 134.84 | 482,700 |
| Mo 05/11/26 | 137.73 | 547,700 |
| Fr 05/08/26 | 143.02 | 496,400 |
| Th 05/07/26 | 143.66 | 649,100 |
| We 05/06/26 | 137.80 | 581,300 |
| Tu 05/05/26 | 141.15 | 661,200 |
| Mo 05/04/26 | 140.77 | 566,400 |
| Mo 04/20/26 | 133.83 | 602,100 |
| Fr 04/17/26 | 132.71 | 1,010,300 |
| Th 04/16/26 | 129.90 | 714,100 |
| We 04/15/26 | 128.88 | 937,400 |
| Tu 04/14/26 | 126.60 | 410,500 |
| Mo 04/13/26 | 126.11 | 923,300 |
| Fr 04/10/26 | 120.88 | 1,185,800 |
| Th 04/09/26 | 124.49 | 902,400 |
| We 04/08/26 | 133.50 | 713,000 |
| Tu 04/07/26 | 135.02 | 465,300 |
| Mo 04/06/26 | 136.42 | 355,300 |
| Th 04/02/26 | 134.56 | 449,100 |
| We 04/01/26 | 134.30 | 510,400 |
| 461,700 |
| We 03/18/26 | 138.22 | 580,900 |
| Tu 03/17/26 | 140.62 | 521,300 |
| Mo 03/16/26 | 141.23 | 413,700 |
| Fr 03/13/26 | 140.78 | 677,000 |
| Th 03/12/26 | 140.29 | 622,000 |
| We 03/11/26 | 143.40 | 577,100 |
| Tu 03/10/26 | 145.04 | 819,500 |
| Mo 03/09/26 | 150.16 | 944,500 |
| Fr 03/06/26 | 152.45 | 910,000 |
| Th 03/05/26 | 147.00 | 556,700 |
| We 03/04/26 | 143.54 | 580,900 |
| Tu 03/03/26 | 148.26 | 875,700 |
| Mo 03/02/26 | 139.97 | 810,800 |
| Fr 02/13/26 | 140.45 | 990,800 |
| Th 02/12/26 | 137.44 | 1,372,900 |
| We 02/11/26 | 142.69 | 1,137,600 |
| Tu 02/10/26 | 149.63 | 1,075,200 |
| Mo 02/09/26 | 148.39 | 1,049,300 |
| Fr 02/06/26 | 145.07 | 1,323,400 |
| Th 02/05/26 | 138.28 | 1,463,600 |
| We 02/04/26 | 138.52 | 1,691,200 |
| Tu 02/03/26 | 135.64 | 2,161,900 |
| Mo 02/02/26 | 150.69 | 1,007,100 |
| Fr 01/30/26 | 151.01 | 992,500 |
| Th 01/29/26 | 155.77 | 1,255,100 |
| We 01/28/26 | 161.14 | 1,355,900 |
| 566,000 |
| Tu 01/13/26 | 173.18 | 452,000 |
| Mo 01/12/26 | 176.31 | 508,200 |
| Fr 01/09/26 | 175.64 | 626,100 |
| Th 01/08/26 | 173.70 | 485,300 |
| We 01/07/26 | 173.07 | 627,200 |
| Tu 01/06/26 | 168.81 | 709,600 |
| Mo 01/05/26 | 166.60 | 901,800 |
| Fr 01/02/26 | 167.28 | 555,700 |
| We 12/31/25 | 173.31 | 336,700 |
| Tu 12/30/25 | 174.75 | 418,400 |
| Mo 12/29/25 | 176.29 | 320,400 |
| Fr 12/26/25 | 176.35 | 241,800 |
| We 12/24/25 | 175.29 | 271,600 |
| 654,800 |
| We 12/10/25 | 174.87 | 686,700 |
| Tu 12/09/25 | 174.24 | 580,900 |
| Mo 12/08/25 | 176.83 | 441,700 |
| Fr 12/05/25 | 179.69 | 388,800 |
| Th 12/04/25 | 178.60 | 404,600 |
| We 12/03/25 | 178.60 | 462,600 |
| Tu 12/02/25 | 176.98 | 541,800 |
| Mo 12/01/25 | 176.58 | 546,100 |
| Fr 11/28/25 | 176.45 | 187,000 |
| We 11/26/25 | 176.05 | 435,900 |
| Tu 11/25/25 | 176.65 | 440,500 |
| Mo 11/24/25 | 171.45 | 379,500 |
| Fr 11/21/25 | 170.49 | 549,400 |
| Fr 11/07/25 | 177.61 | 764,600 |
| Th 11/06/25 | 175.49 | 339,400 |
| We 11/05/25 | 180.13 | 548,300 |
| Tu 11/04/25 | 178.45 | 777,000 |
| Mo 11/03/25 | 181.56 | 845,200 |
| Fr 10/31/25 | 182.07 | 881,100 |
| Th 10/30/25 | 179.87 | 813,600 |
| We 10/29/25 | 178.33 | 831,500 |
| Tu 10/28/25 | 185.95 | 883,800 |
| Mo 10/27/25 | 188.25 | 879,500 |
| Fr 10/24/25 | 194.85 | 748,200 |
| Th 10/23/25 | 194.68 | 967,400 |
| We 10/22/25 | 194.52 | 1,802,900 |
| 380,300 |
| We 10/08/25 | 208.90 | 425,300 |
| Tu 10/07/25 | 198.95 | 355,400 |
| Mo 10/06/25 | 200.46 | 275,600 |
| Fr 10/03/25 | 201.40 | 301,600 |
| Th 10/02/25 | 201.36 | 301,500 |
| We 10/01/25 | 199.57 | 511,500 |
| Tu 09/30/25 | 204.98 | 452,200 |
| Mo 09/29/25 | 207.67 | 484,800 |
| Fr 09/26/25 | 211.56 | 250,900 |
| Th 09/25/25 | 209.70 | 262,600 |
| We 09/24/25 | 212.45 | 247,600 |
| Tu 09/23/25 | 213.71 | 314,100 |
| Mo 09/22/25 | 215.80 | 393,700 |
| Mo 09/08/25 | 219.33 | 527,100 |