Accenture plc (ACN) Stock Price History
Historical prices from 2001 to 2026
- 1M
- -1.5%
- 3M
- +47.2%
- YTD
- -29.3%
- 1Y
- -23.4%
- 3Y
- -16.5%
- 5Y
- -11.3%
Loading 10-year price history...
ACN Historical Performance
ACN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -31.4%
- 2003 annual price return
- +41.4%
- 2004 annual price return
- +4.2%
- 2005 annual price return
- +9.5%
- 2006 annual price return
- +26.0%
- 2007 annual price return
- -1.0%
- 2008 annual price return
- -9.1%
- 2009 annual price return
- +23.3%
- 2010 annual price return
- +15.3%
- 2011 annual price return
- +9.5%
- 2012 annual price return
- +25.6%
- 2013 annual price return
- +19.1%
- 2014 annual price return
- +10.1%
- 2015 annual price return
- +17.6%
- 2016 annual price return
- +15.0%
- 2017 annual price return
- +31.5%
- 2018 annual price return
- -8.3%
- 2019 annual price return
- +49.8%
- 2020 annual price return
- +24.3%
- 2021 annual price return
- +61.6%
- 2022 annual price return
- -34.5%
- 2023 annual price return
- +29.8%
- 2024 annual price return
- +1.4%
- 2025 annual price return
- -23.1%
- 2026 annual price return
- -36.2%
ACN Stock Price Trajectory (2001–2026)
As of September 23, 2026, Accenture plc (ACN) trades at $183.72, representing a -23.4% return over the past year. The stock has delivered a -37.3% total return over five years (-11.3% 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 -56.0%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IBM (-14.7% 1Y), CTSH (-13.9% 1Y), and WIT (-39.4% 1Y), ACN has underperformed the peer group average. Compare ACN vs IBM →
ACN Historical Price Data · from 2001
Rows 1–50 of 6,331| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 189.38 | 190.24 | 182.16 | 183.72 | 3.84M | -1.28% |
| 2026-09-21 | 187.00 | 193.75 | 184.99 | 186.11 | 7.28M | +2.66% |
| 2026-09-18 | 188.58 | 189.48 | 180.72 | 181.29 | 11.15M | -4.73% |
| 2026-09-17 | 189.94 | 192.11 | 188.90 | 190.29 | 2.90M | +0.34% |
| 2026-09-16 | 190.04 | 192.00 | 188.18 | 189.64 | 3.27M | -1.94% |
| 2026-09-15 | 190.53 | 197.63 | 190.53 | 193.40 | 5.71M | -0.82% |
| 2026-09-14 | 190.55 | 195.47 | 187.76 | 195.00 | 5.24M | +6.04% |
| 2026-09-11 | 179.05 | 184.12 | 178.32 | 183.90 | 2.88M | +3.37% |
| 2026-09-10 | 177.85 | 179.39 | 175.49 | 177.91 | 3.85M | +1.20% |
| 2026-09-09 | 178.61 | 180.97 | 175.72 | 175.80 | 3.93M | -1.80% |
| 2026-09-08 | 185.69 | 185.69 | 177.06 | 179.03 | 5.28M | -4.12% |
| 2026-09-04 | 191.99 | 192.17 | 186.02 | 186.72 | 4.82M | -3.31% |
| 2026-09-03 | 190.00 | 195.32 | 189.09 | 193.12 | 5.30M | +2.90% |
| 2026-09-02 | 186.32 | 190.04 | 185.44 | 187.68 | 2.82M | -0.22% |
| 2026-09-01 | 187.32 | 190.50 | 187.01 | 188.09 | 3.38M | -0.88% |
| 2026-08-31 | 188.32 | 191.46 | 186.76 | 189.76 | 4.09M | +0.08% |
| 2026-08-28 | 189.34 | 191.86 | 188.67 | 189.61 | 4.82M | +1.19% |
| 2026-08-27 | 184.10 | 189.93 | 183.76 | 187.38 | 4.92M | +3.31% |
| 2026-08-26 | 182.72 | 185.84 | 180.79 | 181.38 | 4.35M | -2.97% |
| 2026-08-25 | 183.78 | 188.00 | 182.33 | 186.93 | 4.07M | +0.21% |
| 2026-08-24 | 184.64 | 188.08 | 183.43 | 186.53 | 7.35M | +0.67% |
| 2026-08-21 | 180.98 | 188.45 | 180.02 | 185.28 | 4.84M | +2.17% |
| 2026-08-20 | 182.21 | 187.14 | 181.17 | 181.35 | 4.38M | -0.99% |
| 2026-08-19 | 172.35 | 185.77 | 172.35 | 183.17 | 5.66M | +5.92% |
| 2026-08-18 | 172.86 | 176.93 | 170.43 | 172.93 | 6.00M | +1.74% |
| 2026-08-17 | 173.00 | 175.52 | 169.75 | 169.98 | 5.04M | -3.91% |
| 2026-08-14 | 180.04 | 180.50 | 173.91 | 176.89 | 6.29M | -0.90% |
| 2026-08-13 | 181.68 | 185.80 | 177.00 | 178.49 | 9.34M | -0.92% |
| 2026-08-12 | 176.03 | 180.15 | 173.82 | 180.14 | 5.63M | +0.18% |
| 2026-08-11 | 176.83 | 180.30 | 175.55 | 179.82 | 3.90M | +0.88% |
| 2026-08-10 | 174.46 | 179.66 | 172.55 | 178.25 | 3.97M | +1.44% |
| 2026-08-07 | 171.13 | 176.33 | 170.57 | 175.72 | 3.68M | +2.69% |
| 2026-08-06 | 160.21 | 171.47 | 157.76 | 171.11 | 5.21M | +0.22% |
| 2026-08-05 | 172.25 | 173.27 | 167.44 | 170.73 | 5.40M | +0.18% |
| 2026-08-04 | 160.64 | 171.30 | 160.40 | 170.43 | 5.79M | +2.82% |
| 2026-08-03 | 170.37 | 171.47 | 165.44 | 165.76 | 6.74M | -0.10% |
| 2026-07-31 | 160.82 | 166.94 | 159.20 | 165.92 | 9.39M | +1.61% |
| 2026-07-30 | 166.73 | 166.73 | 159.96 | 163.29 | 8.65M | -5.71% |
| 2026-07-29 | 165.00 | 176.40 | 163.86 | 173.17 | 10.92M | +5.17% |
| 2026-07-28 | 156.95 | 167.75 | 156.95 | 164.66 | 10.62M | +6.88% |
| 2026-07-27 | 150.20 | 156.84 | 149.58 | 154.06 | 7.77M | +4.81% |
| 2026-07-24 | 142.50 | 147.53 | 140.71 | 146.99 | 6.57M | +5.95% |
| 2026-07-23 | 139.00 | 139.29 | 135.96 | 138.74 | 10.36M | -0.96% |
| 2026-07-22 | 140.82 | 143.49 | 138.90 | 140.09 | 4.77M | -0.55% |
| 2026-07-21 | 141.33 | 144.42 | 140.31 | 140.86 | 4.77M | -2.67% |
| 2026-07-20 | 142.84 | 145.59 | 140.00 | 144.73 | 8.07M | +0.81% |
| 2026-07-17 | 145.00 | 147.42 | 139.72 | 143.57 | 10.58M | -0.72% |
| 2026-07-16 | 138.93 | 145.52 | 135.50 | 144.61 | 9.52M | +5.54% |
| 2026-07-15 | 137.01 | 139.54 | 135.93 | 137.02 | 10.19M | +1.83% |
| 2026-07-14 | 130.48 | 137.75 | 129.96 | 134.56 | 6.88M | -2.86% |
ACN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACN — Frequently Asked Questions
Quick answers to the most common questions about buying ACN stock.
How has ACN stock performed recently?
ACN declined -23.4% over the past year, below its 5-year annualized CAGR of -11.3%. 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 $291.09. Current 1-year return of -23.4% 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 2001-2026, downloadable in CSV format.