Sprout Social Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.47	11.19	10.47	10.71	10.71	1.90%	1,253,461
Dec 4, 2025	10.50	10.64	10.24	10.51	10.51	1.06%	998,762
Dec 3, 2025	10.22	10.46	10.11	10.40	10.40	1.27%	1,192,342
Dec 2, 2025	10.02	10.45	9.97	10.27	10.27	2.70%	1,124,817
Dec 1, 2025	9.80	10.14	9.75	10.00	10.00	0.30%	1,304,689
Nov 28, 2025	9.84	10.12	9.82	9.97	9.97	1.53%	544,239
Nov 26, 2025	9.91	9.92	9.74	9.82	9.82	-1.01%	985,851
Nov 25, 2025	9.91	10.12	9.84	9.92	9.92	-0.10%	1,058,247
Nov 24, 2025	9.79	10.14	9.70	9.93	9.93	1.85%	1,361,860
Nov 21, 2025	9.35	9.94	9.16	9.75	9.75	4.28%	1,420,108
Nov 20, 2025	9.64	9.74	9.31	9.35	9.35	-2.09%	1,434,171
Nov 19, 2025	9.48	9.59	9.28	9.55	9.55	0.74%	1,553,055
Nov 18, 2025	9.57	9.72	9.36	9.48	9.48	-1.46%	1,309,048
Nov 17, 2025	9.98	10.11	9.46	9.62	9.62	-4.28%	1,419,709
Nov 14, 2025	10.38	11.29	9.97	10.05	10.05	-4.92%	2,548,523
Nov 13, 2025	10.95	11.02	10.44	10.57	10.57	-4.52%	1,510,294
Nov 12, 2025	10.34	11.34	10.34	11.07	11.07	7.06%	1,924,260
Nov 11, 2025	10.64	10.70	10.32	10.34	10.34	-2.82%	1,047,469
Nov 10, 2025	10.01	10.90	9.78	10.64	10.64	6.40%	1,735,121
Nov 7, 2025	9.72	10.03	9.46	10.00	10.00	1.32%	1,622,487
Nov 6, 2025	10.87	11.10	9.60	9.87	9.87	-3.71%	2,622,568
Nov 5, 2025	10.33	10.42	9.98	10.25	10.25	0.39%	1,858,968
Nov 4, 2025	10.22	10.58	9.99	10.21	10.21	-1.73%	1,497,658
Nov 3, 2025	10.25	10.43	10.00	10.39	10.39	1.17%	1,149,353
Oct 31, 2025	10.01	10.37	9.88	10.27	10.27	2.60%	1,112,896
Oct 30, 2025	10.41	10.58	9.99	10.01	10.01	-3.93%	1,102,653
Oct 29, 2025	10.81	10.99	10.40	10.42	10.42	-4.93%	1,021,055
Oct 28, 2025	10.84	11.00	10.78	10.96	10.96	1.29%	1,197,127
Oct 27, 2025	11.35	11.35	10.78	10.82	10.82	-3.82%	1,790,275
Oct 24, 2025	11.47	11.64	11.23	11.25	11.25	-1.32%	858,558
Oct 23, 2025	11.24	11.44	11.05	11.40	11.40	0.88%	914,570
Oct 22, 2025	11.11	11.44	10.95	11.30	11.30	0.89%	1,193,520
Oct 21, 2025	10.79	11.66	10.73	11.20	11.20	3.70%	1,417,081
Oct 20, 2025	10.71	10.94	10.52	10.80	10.80	2.76%	1,248,541
Oct 17, 2025	10.74	10.83	10.33	10.51	10.51	-2.87%	1,287,355
Oct 16, 2025	11.44	11.56	10.80	10.82	10.82	-3.48%	1,138,717
Oct 15, 2025	11.18	11.33	10.91	11.21	11.21	1.17%	1,277,631
Oct 14, 2025	10.75	11.18	10.65	11.08	11.08	1.09%	2,429,004
Oct 13, 2025	10.92	11.03	10.77	10.96	10.96	1.01%	979,046
Oct 10, 2025	11.72	11.74	10.75	10.85	10.85	-7.58%	1,669,694
Oct 9, 2025	11.70	11.88	11.51	11.74	11.74	0.43%	1,256,987
Oct 8, 2025	11.74	11.86	11.63	11.69	11.69	-0.60%	1,111,401
Oct 7, 2025	12.23	12.25	11.65	11.76	11.76	-4.08%	1,794,246
Oct 6, 2025	12.55	12.61	12.13	12.26	12.26	-1.84%	1,649,630
Oct 3, 2025	12.60	12.89	12.39	12.49	12.49	-0.56%	805,298
Oct 2, 2025	12.47	12.68	12.27	12.56	12.56	0.72%	1,725,604
Oct 1, 2025	12.89	13.25	12.39	12.47	12.47	-3.48%	1,447,415
Sep 30, 2025	13.75	13.89	12.77	12.92	12.92	-6.44%	2,034,699
Sep 29, 2025	14.16	14.16	13.63	13.81	13.81	-1.64%	1,879,564
Sep 26, 2025	14.05	14.29	13.91	14.04	14.04	-0.71%	812,154