Manhattan Associates, Inc. - Common Stock (MANH)

Historical Prices For Manhattan Associates, Inc. - Common Stock (MANH)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	154.43	156.13	150.19	152.37	1,148,716	152.37
4/03/2025	170.53	170.62	160.93	161.76	887,252	161.76
4/02/2025	172.64	179.13	172.06	178.89	608,546	178.89
4/01/2025	173.57	175.23	170.59	174.76	646,476	174.76
3/31/2025	171.36	174.12	169.16	173.04	792,630	173.04
3/28/2025	174.84	176.20	171.33	173.48	691,735	173.48
3/27/2025	175.55	176.55	172.90	174.82	358,307	174.82
3/26/2025	178.69	179.12	175.41	175.62	491,625	175.62
3/25/2025	177.96	179.96	176.94	179.55	671,583	179.55
3/24/2025	174.22	178.21	173.09	177.97	745,411	177.97
3/21/2025	169.86	174.13	168.30	171.08	2,852,808	171.08
3/20/2025	173.36	175.66	172.19	172.44	861,250	172.44
3/19/2025	173.71	176.55	173.07	174.49	659,907	174.49
3/18/2025	175.56	175.95	171.21	172.78	628,546	172.78
3/17/2025	171.62	177.69	171.62	175.65	874,448	175.65
3/14/2025	164.62	174.14	164.06	172.50	1,102,601	172.50
3/13/2025	166.85	166.85	163.10	163.50	584,084	163.50
3/12/2025	168.48	168.77	166.17	166.66	655,030	166.66
3/11/2025	165.44	169.45	164.84	167.52	723,819	167.52
3/10/2025	168.71	168.71	164.48	165.64	886,997	165.64
3/07/2025	169.08	171.92	166.31	170.73	845,786	170.73
3/06/2025	170.09	173.55	167.79	169.06	997,534	169.06
3/05/2025	169.87	173.35	168.04	172.93	568,134	172.93
3/04/2025	171.22	173.86	169.20	171.41	715,932	171.41
3/03/2025	178.35	178.35	172.92	173.09	663,774	173.09
2/28/2025	174.61	177.73	173.02	176.88	837,226	176.88
2/27/2025	179.61	180.69	174.91	175.20	464,673	175.20
2/26/2025	178.12	181.23	176.59	177.61	478,201	177.61
2/25/2025	177.54	180.82	175.49	178.08	1,443,147	178.08
2/24/2025	181.96	181.96	174.78	176.95	2,041,273	176.95
2/21/2025	185.84	186.75	180.81	182.51	735,607	182.51
2/20/2025	182.08	186.15	181.80	185.98	560,054	185.98
2/19/2025	186.29	187.49	182.40	183.21	622,979	183.21
2/18/2025	190.18	191.99	185.61	187.52	759,718	187.52
2/14/2025	187.59	192.29	186.71	190.41	857,848	190.41
2/13/2025	184.09	188.94	182.02	187.58	1,617,425	187.58
2/12/2025	176.12	182.81	175.62	181.95	1,614,369	181.95
2/11/2025	177.18	179.05	169.94	178.33	4,000,419	178.33
2/10/2025	198.14	198.65	177.12	177.70	2,842,581	177.70
2/07/2025	199.57	203.66	199.00	200.90	701,435	200.90
2/06/2025	201.72	204.00	197.60	198.07	618,803	198.07
2/05/2025	199.71	201.16	196.09	200.72	716,287	200.72
2/04/2025	200.40	201.80	196.04	196.51	799,539	196.51
2/03/2025	204.76	205.42	199.35	200.28	1,037,074	200.28
1/31/2025	215.13	218.25	206.71	208.59	1,300,111	208.59
1/30/2025	224.51	224.85	213.99	214.14	1,472,243	214.14
1/29/2025	222.80	238.00	218.30	222.84	3,270,160	222.84
1/28/2025	288.01	299.27	285.59	295.10	688,553	295.10
1/27/2025	283.26	294.25	282.16	288.23	480,934	288.23
1/24/2025	285.95	289.67	282.93	289.38	557,229	289.38
1/23/2025	280.85	285.05	279.37	284.96	274,462	284.96
1/22/2025	284.78	285.45	280.27	281.95	274,212	281.95
1/21/2025	274.27	282.52	274.27	282.08	334,495	282.08
1/17/2025	278.92	278.92	272.90	273.43	241,491	273.43
1/16/2025	275.21	277.33	273.12	275.43	336,506	275.43
1/15/2025	273.71	278.31	273.24	274.46	415,366	274.46
1/14/2025	265.92	271.70	265.92	271.00	426,332	271.00
1/13/2025	262.26	266.24	262.07	265.33	277,232	265.33
1/10/2025	267.09	268.95	263.91	265.38	327,542	265.38
1/08/2025	267.62	273.03	266.66	272.49	249,103	272.49
1/07/2025	273.30	274.18	265.89	268.20	293,341	268.20
1/06/2025	273.99	281.00	263.86	271.36	374,513	271.36