5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
+13.13%
3 MONTH PERFORMANCE
-9.50%
Accelerant Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $15.43 | $15.35 (-0.52%) | $15.69 | $15.08 | 676.55 K | $2.49 B |
| 12/15/2025 | $15.68 | $15.39 (-1.85%) | $15.87 | $15.27 | 1.44 M | $2.50 B |
| 12/12/2025 | $15.97 | $15.67 (-1.88%) | $16.15 | $15.43 | 1.24 M | $2.55 B |
| 12/11/2025 | $15.49 | $15.73 (1.55%) | $16.01 | $15.32 | 1.46 M | $2.56 B |
| 12/10/2025 | $15.35 | $15.41 (0.39%) | $15.42 | $14.92 | 736.98 K | $2.50 B |
| 12/09/2025 | $14.99 | $15.37 (2.54%) | $15.40 | $14.66 | 589.21 K | $2.50 B |
| 12/08/2025 | $15.25 | $14.83 (-2.75%) | $15.48 | $14.40 | 2.09 M | $2.41 B |
| 12/05/2025 | $15.14 | $15.24 (0.66%) | $15.49 | $14.79 | 829.40 K | $2.48 B |
| 12/04/2025 | $14.44 | $15.05 (4.22%) | $15.34 | $14.44 | 1.07 M | $2.45 B |
| 12/03/2025 | $14.67 | $14.15 (-3.54%) | $14.88 | $14.12 | 722.22 K | $2.30 B |
| 12/02/2025 | $14.79 | $14.53 (-1.76%) | $14.85 | $14.31 | 1.34 M | $2.36 B |
| 12/01/2025 | $14.46 | $14.72 (1.8%) | $14.81 | $14.20 | 741.72 K | $2.39 B |
| 11/28/2025 | $14.67 | $14.57 (-0.68%) | $14.83 | $14.47 | 311.75 K | $2.37 B |
| 11/26/2025 | $14.49 | $14.59 (0.69%) | $14.85 | $14.26 | 810.71 K | $2.37 B |
| 11/25/2025 | $13.70 | $14.38 (4.96%) | $14.53 | $13.52 | 1.09 M | $2.34 B |
| 11/24/2025 | $13.00 | $13.71 (5.46%) | $13.82 | $12.95 | 1.39 M | $2.23 B |
| 11/21/2025 | $13.00 | $12.96 (-0.31%) | $13.38 | $12.76 | 803.10 K | $2.11 B |
| 11/20/2025 | $13.58 | $12.85 (-5.38%) | $13.73 | $12.83 | 796.10 K | $2.09 B |
| 11/19/2025 | $13.70 | $13.38 (-2.34%) | $13.70 | $13.14 | 1.45 M | $2.17 B |
| 11/18/2025 | $13.20 | $13.70 (3.79%) | $13.72 | $12.81 | 1.15 M | $2.23 B |
| 11/17/2025 | $13.56 | $12.93 (-4.65%) | $13.90 | $12.69 | 1.27 M | $2.10 B |
| 11/14/2025 | $13.72 | $13.56 (-1.17%) | $13.84 | $13.05 | 1.84 M | $2.20 B |
| 11/13/2025 | $12.86 | $13.76 (7%) | $13.89 | $12.68 | 2.82 M | $2.24 B |
| 11/12/2025 | $12.70 | $12.60 (-0.79%) | $12.79 | $12.23 | 1.59 M | $2.05 B |
| 11/11/2025 | $12.38 | $12.54 (1.29%) | $12.77 | $12.23 | 1.27 M | $2.04 B |
| 11/10/2025 | $12.63 | $12.29 (-2.69%) | $12.63 | $11.94 | 1.70 M | $2.00 B |
| 11/07/2025 | $11.79 | $12.64 (7.21%) | $12.65 | $11.71 | 713.15 K | $2.05 B |
| 11/06/2025 | $12.31 | $12.05 (-2.11%) | $12.45 | $11.91 | 742.40 K | $1.96 B |
| 11/05/2025 | $12.14 | $12.31 (1.4%) | $12.57 | $11.88 | 2.00 M | $2.71 B |
| 11/04/2025 | $11.20 | $12.07 (7.77%) | $12.17 | $11.20 | 2.20 M | $2.66 B |
| 11/03/2025 | $11.63 | $11.37 (-2.24%) | $11.77 | $11.25 | 824.94 K | $2.50 B |
| 10/31/2025 | $11.34 | $11.62 (2.47%) | $11.75 | $11.25 | 591.81 K | $2.56 B |
| 10/30/2025 | $11.66 | $11.35 (-2.66%) | $11.86 | $11.34 | 538.20 K | $2.50 B |
| 10/29/2025 | $12.31 | $11.74 (-4.63%) | $12.50 | $11.68 | 502.87 K | $2.58 B |
| 10/28/2025 | $12.66 | $12.37 (-2.29%) | $12.67 | $12.34 | 775.50 K | $2.72 B |
| 10/27/2025 | $12.56 | $12.70 (1.11%) | $12.87 | $12.40 | 747.11 K | $2.79 B |
| 10/24/2025 | $12.44 | $12.47 (0.24%) | $12.63 | $12.24 | 756.37 K | $2.74 B |
| 10/23/2025 | $12.50 | $12.40 (-0.8%) | $12.77 | $12.22 | 1.28 M | $2.73 B |
| 10/22/2025 | $12.70 | $12.50 (-1.57%) | $12.84 | $12.10 | 1.34 M | $2.75 B |
| 10/21/2025 | $12.75 | $12.76 (0.08%) | $13.19 | $12.50 | 764.84 K | $2.81 B |
| 10/20/2025 | $12.99 | $12.74 (-1.92%) | $13.20 | $12.46 | 757.99 K | $2.80 B |
| 10/17/2025 | $13.05 | $12.92 (-1%) | $13.15 | $12.55 | 806.80 K | $2.84 B |
| 10/16/2025 | $14.03 | $13.13 (-6.41%) | $14.13 | $13.05 | 769.41 K | $2.89 B |
| 10/15/2025 | $14.73 | $14.00 (-4.96%) | $14.83 | $13.98 | 1.05 M | $3.08 B |
| 10/14/2025 | $13.99 | $14.54 (3.93%) | $15.05 | $13.80 | 855.88 K | $3.20 B |
| 10/13/2025 | $14.00 | $14.05 (0.36%) | $14.13 | $13.81 | 570.13 K | $3.09 B |
| 10/10/2025 | $14.59 | $14.00 (-4.04%) | $14.80 | $14.00 | 754.44 K | $3.08 B |
| 10/09/2025 | $14.94 | $14.64 (-2.01%) | $15.17 | $14.64 | 1.17 M | $3.22 B |
| 10/08/2025 | $14.45 | $14.98 (3.67%) | $15.57 | $14.45 | 1.42 M | $3.30 B |
| 10/07/2025 | $14.97 | $14.37 (-4.01%) | $15.23 | $14.29 | 1.30 M | $3.16 B |
| 10/06/2025 | $15.65 | $15.00 (-4.15%) | $15.75 | $14.57 | 1.85 M | $3.30 B |
| 10/03/2025 | $13.80 | $14.90 (7.97%) | $15.15 | $13.63 | 1.89 M | $3.28 B |
| 10/02/2025 | $14.34 | $13.71 (-4.39%) | $14.34 | $12.88 | 3.28 M | $3.02 B |
| 10/01/2025 | $14.80 | $14.17 (-4.26%) | $14.92 | $14.04 | 1.58 M | $3.12 B |
| 09/30/2025 | $14.60 | $14.89 (1.99%) | $15.23 | $14.41 | 2.12 M | $3.28 B |
| 09/29/2025 | $15.06 | $14.49 (-3.78%) | $15.35 | $14.33 | 1.77 M | $3.19 B |
| 09/26/2025 | $15.63 | $14.82 (-5.18%) | $15.78 | $14.80 | 766.80 K | $3.26 B |
| 09/25/2025 | $15.29 | $15.63 (2.22%) | $15.66 | $14.92 | 899.90 K | $3.44 B |
| 09/24/2025 | $15.93 | $15.43 (-3.14%) | $16.12 | $15.43 | 569.70 K | $3.39 B |
| 09/23/2025 | $16.15 | $15.96 (-1.18%) | $16.48 | $15.87 | 403.30 K | $3.51 B |
| 09/22/2025 | $16.12 | $16.06 (-0.37%) | $16.41 | $15.90 | 581.20 K | $3.53 B |
| 09/19/2025 | $16.86 | $16.32 (-3.2%) | $17.13 | $16.15 | 482.22 K | $3.59 B |
| 09/18/2025 | $16.77 | $17.10 (1.97%) | $17.13 | $16.26 | 1.10 M | $3.76 B |
| 09/17/2025 | $17.05 | $16.47 (-3.4%) | $17.35 | $16.33 | 1.31 M | $3.62 B |
| 09/16/2025 | $17.36 | $16.95 (-2.36%) | $17.61 | $16.58 | 1.04 M | $3.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
