Workday, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	165.85	168.75	163.75	166.58	166.58	2,350,195
2020-05-08	163.00	165.79	160.15	165.55	165.55	1,769,156
2020-05-07	155.00	162.05	154.23	160.66	160.66	2,156,872
2020-05-06	153.69	155.00	150.74	152.28	152.28	1,291,295
2020-05-05	148.85	152.65	148.80	152.18	152.18	2,227,677
2020-05-04	145.67	149.48	144.81	148.47	148.47	1,522,754
2020-05-01	150.44	151.00	145.56	146.66	146.66	1,686,249
2020-04-30	155.46	158.58	153.01	153.90	153.90	2,245,458
2020-04-29	148.28	156.88	147.34	154.77	154.77	2,029,022
2020-04-28	150.00	150.69	144.63	145.07	145.07	1,323,480
2020-04-27	146.80	148.65	144.47	148.10	148.10	1,266,705
2020-04-24	140.81	145.73	140.50	144.96	144.96	2,065,671
2020-04-23	146.00	147.75	142.85	143.60	143.60	1,283,555
2020-04-22	143.88	146.88	141.32	145.82	145.82	1,226,079
2020-04-21	148.31	149.72	137.62	140.15	140.15	3,445,074
2020-04-20	148.01	153.66	147.05	150.90	150.90	1,304,783
2020-04-17	146.21	150.32	145.68	149.30	149.30	2,988,741
2020-04-16	145.71	146.75	141.80	142.58	142.58	2,255,868
2020-04-15	145.21	147.78	144.39	146.07	146.07	3,045,413
2020-04-14	149.71	151.31	145.51	149.45	149.45	2,469,224
2020-04-13	144.16	145.24	138.72	141.18	141.18	2,203,272
2020-04-09	145.45	148.85	143.00	145.41	145.41	2,960,496
2020-04-08	134.00	146.11	132.27	142.11	142.11	4,652,224
2020-04-07	136.96	140.86	131.56	131.80	131.80	3,441,136
2020-04-06	121.17	130.69	118.99	130.31	130.31	2,825,130
2020-04-03	120.73	122.85	115.50	116.08	116.08	3,119,636
2020-04-02	124.36	127.76	119.56	122.37	122.37	3,032,641
2020-04-01	125.01	126.42	121.04	126.28	126.28	5,070,043
2020-03-31	136.00	136.85	128.20	130.22	130.22	3,849,368
2020-03-30	136.80	141.87	136.35	137.30	137.30	2,118,782
2020-03-27	140.30	142.14	135.02	136.21	136.21	2,027,822
2020-03-26	136.98	146.67	136.94	145.28	145.28	2,838,856
2020-03-25	134.84	142.20	132.39	135.73	135.73	3,338,196
2020-03-24	132.21	136.96	128.82	132.39	132.39	4,523,352
2020-03-23	125.66	131.58	123.00	127.15	127.15	4,102,509
2020-03-20	129.83	138.71	124.63	125.00	125.00	6,111,598
2020-03-19	114.00	129.50	109.05	126.74	126.74	3,906,194
2020-03-18	116.91	120.06	107.75	113.87	113.87	4,459,830
2020-03-17	121.34	126.87	113.08	124.02	124.02	4,817,185
2020-03-16	124.20	130.72	116.14	120.19	120.19	4,695,821
2020-03-13	137.17	140.24	125.04	137.76	137.76	3,802,691
2020-03-12	131.79	138.37	128.63	131.29	131.29	3,993,372
2020-03-11	145.68	149.35	139.33	142.03	142.03	2,054,739
2020-03-10	148.62	150.32	143.60	150.31	150.31	2,799,609
2020-03-09	148.75	151.50	142.80	142.97	142.97	3,334,879
2020-03-06	161.36	161.36	153.39	158.68	158.68	2,790,081
2020-03-05	166.64	169.19	163.02	165.31	165.31	1,814,454
2020-03-04	169.70	171.16	166.42	170.89	170.89	1,574,559
2020-03-03	172.49	172.83	162.90	166.56	166.56	3,381,111
2020-03-02	174.85	176.37	167.69	172.89	172.89	3,477,724
2020-02-28	170.45	173.80	164.70	173.25	173.25	4,278,769
2020-02-27	168.98	176.50	166.81	171.20	171.20	3,573,758
2020-02-26	177.20	180.70	174.52	175.36	175.36	1,668,232
2020-02-25	179.49	180.72	174.22	175.47	175.47	2,078,121
2020-02-24	175.00	179.86	173.88	177.11	177.11	2,822,124
2020-02-21	190.00	191.31	182.76	183.86	183.86	2,874,330
2020-02-20	196.00	196.26	187.51	190.56	190.56	3,219,677
2020-02-19	200.40	202.00	197.44	197.58	197.58	1,941,125
2020-02-18	196.88	199.90	195.33	199.38	199.38	1,959,559
2020-02-14	196.87	198.96	194.86	196.99	196.99	1,240,620

← NewerPage 28 of 59 · 3,525 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.