Accenture plc (ACN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ACN Historical Performance
Short-Term Returns
ACN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Accenture plc (ACN) trades at $180.19, representing a -41.1% return over the past year. The stock has delivered a -29.5% total return over five years (-9.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $417.37 on December 29, 2021. From this peak, ACN has corrected -56.8%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IBM (-8.7% 1Y), CTSH (-33.4% 1Y), and WIT (-31.7% 1Y), ACN has underperformed the peer group average. Compare ACN vs IBM →
ACN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 174.67 | 180.74 | 174.67 | 180.19 | 6.12M | +3.22% |
| 2026-05-06 | 179.50 | 179.50 | 173.52 | 174.57 | 6.50M | -2.48% |
| 2026-05-05 | 180.43 | 180.43 | 173.56 | 179.01 | 2.28M | -0.62% |
| 2026-05-04 | 179.98 | 182.34 | 177.76 | 180.12 | 5.64M | +0.16% |
| 2026-05-01 | 181.30 | 183.90 | 177.07 | 179.83 | 3.71M | +0.63% |
| 2026-04-30 | 178.32 | 178.99 | 173.64 | 178.71 | 6.01M | -0.86% |
| 2026-04-29 | 176.57 | 180.47 | 175.57 | 180.26 | 5.14M | +1.41% |
| 2026-04-28 | 178.60 | 181.34 | 176.99 | 177.75 | 4.41M | +0.45% |
| 2026-04-27 | 178.00 | 181.80 | 176.64 | 176.96 | 4.20M | -0.78% |
| 2026-04-24 | 178.75 | 179.95 | 173.84 | 178.36 | 4.42M | +0.04% |
| 2026-04-23 | 181.00 | 181.39 | 174.87 | 178.28 | 7.38M | -6.22% |
| 2026-04-22 | 193.13 | 194.76 | 188.19 | 190.10 | 3.94M | -2.22% |
| 2026-04-21 | 195.15 | 199.53 | 193.78 | 194.42 | 4.00M | -0.33% |
| 2026-04-20 | 197.23 | 199.58 | 193.98 | 195.06 | 4.63M | -1.31% |
| 2026-04-17 | 195.86 | 199.65 | 195.81 | 197.65 | 4.06M | +1.88% |
| 2026-04-16 | 196.24 | 196.69 | 191.29 | 194.00 | 4.62M | 0.00% |
| 2026-04-15 | 193.01 | 196.45 | 191.51 | 194.00 | 4.19M | +1.91% |
| 2026-04-14 | 192.48 | 194.30 | 189.51 | 190.37 | 4.30M | -0.82% |
| 2026-04-13 | 180.98 | 192.04 | 180.37 | 191.95 | 5.71M | +6.92% |
| 2026-04-10 | 185.83 | 185.98 | 177.50 | 179.53 | 7.11M | -3.49% |
| 2026-04-09 | 190.75 | 190.75 | 182.38 | 186.03 | 5.97M | -4.03% |
| 2026-04-08 | 200.94 | 202.16 | 193.53 | 193.84 | 4.82M | -1.75% |
| 2026-04-07 | 198.98 | 200.27 | 196.51 | 197.30 | 3.70M | -0.83% |
| 2026-04-06 | 200.96 | 201.72 | 195.34 | 198.95 | 3.61M | -1.18% |
| 2026-04-02 | 197.71 | 201.33 | 195.33 | 201.33 | 3.27M | +2.17% |
| 2026-04-01 | 197.04 | 198.47 | 192.00 | 197.06 | 4.27M | -0.62% |
| 2026-03-31 | 200.10 | 201.50 | 195.93 | 198.29 | 4.87M | +0.37% |
| 2026-03-30 | 195.08 | 198.57 | 194.21 | 197.55 | 4.35M | +2.57% |
| 2026-03-27 | 195.00 | 195.54 | 190.27 | 192.60 | 4.89M | -1.94% |
| 2026-03-26 | 191.47 | 197.60 | 190.96 | 196.42 | 4.11M | +2.15% |
Full ACN Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ACN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ACN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ACN vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonACN — Frequently Asked Questions
Quick answers to the most common questions about buying ACN stock.
How has ACN stock performed recently?
ACN declined -41.1% over the past year, below its 5-year annualized CAGR of -9.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ACN's all-time high price?
Accenture plc reached $417.37 on 2021-12-29. The 52-week high is $325.71. Current 1-year return of -41.1% places the stock further from historical peaks.
Where can I download ACN historical price data?
This page provides ACN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.