Workday, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 128.61 | 131.00 | 122.01 | 123.19 | 123.19 | 1,846 |
| 2026-05-05 | 128.83 | 131.00 | 124.26 | 127.20 | 127.20 | 32,050 |
| 2026-05-04 | 127.90 | 130.95 | 125.27 | 125.75 | 125.75 | 6,911 |
| 2026-05-01 | 125.96 | 131.00 | 121.81 | 126.10 | 126.10 | 3,637 |
| 2026-04-30 | 121.00 | 123.00 | 118.21 | 120.87 | 120.87 | 1,204 |
| 2026-04-29 | 121.20 | 123.95 | 118.00 | 120.76 | 120.76 | 896 |
| 2026-04-28 | 118.52 | 123.36 | 117.05 | 122.33 | 122.33 | 348 |
| 2026-04-27 | 120.00 | 122.93 | 116.00 | 118.58 | 118.58 | 893 |
| 2026-04-24 | 116.35 | 119.00 | 114.51 | 118.11 | 118.11 | 1,977 |
| 2026-04-23 | 119.78 | 122.50 | 113.65 | 115.04 | 115.04 | 5,021 |
| 2026-04-22 | 132.00 | 132.00 | 126.30 | 126.92 | 126.92 | 6,401 |
| 2026-04-21 | 128.50 | 132.92 | 124.27 | 129.49 | 129.49 | 2,488 |
| 2026-04-20 | 122.97 | 127.62 | 120.00 | 127.00 | 127.00 | 2,276 |
| 2026-04-17 | 124.90 | 129.97 | 122.51 | 123.18 | 123.18 | 3,341 |
| 2026-04-16 | 124.50 | 132.26 | 123.76 | 124.95 | 124.95 | 3,721 |
| 2026-04-15 | 118.00 | 124.39 | 114.00 | 124.39 | 124.39 | 5,012 |
| 2026-04-14 | 119.92 | 121.76 | 117.17 | 117.22 | 117.22 | 2,642 |
| 2026-04-13 | 111.50 | 121.26 | 111.00 | 120.82 | 120.82 | 4,694 |
| 2026-04-10 | 113.24 | 114.25 | 110.57 | 110.88 | 110.88 | 1,092 |
| 2026-04-09 | 119.97 | 121.60 | 110.49 | 111.35 | 111.35 | 7,285 |
| 2026-04-08 | 129.99 | 132.00 | 121.21 | 122.46 | 122.46 | 3,150 |
| 2026-04-07 | 129.52 | 131.00 | 126.00 | 129.02 | 129.02 | 463 |
| 2026-04-02 | 127.95 | 132.63 | 126.19 | 131.15 | 131.15 | 973 |
| 2026-04-01 | 131.25 | 134.00 | 125.30 | 130.07 | 130.07 | 25,419 |
| 2026-03-31 | 130.00 | 132.00 | 127.00 | 129.90 | 129.90 | 531 |
| 2026-03-30 | 123.33 | 129.50 | 123.06 | 128.12 | 128.12 | 1,245 |
| 2026-03-27 | 128.94 | 129.00 | 122.86 | 124.01 | 124.01 | 5,151 |
| 2026-03-26 | 127.00 | 130.32 | 124.91 | 128.34 | 128.34 | 962 |
| 2026-03-25 | 130.33 | 135.50 | 125.99 | 127.78 | 127.78 | 507 |
| 2026-03-24 | 137.11 | 137.11 | 128.45 | 129.35 | 129.35 | 6,621 |
| 2026-03-23 | 134.00 | 140.65 | 132.13 | 137.66 | 137.66 | 2,096 |
| 2026-03-20 | 132.10 | 136.99 | 128.94 | 136.25 | 136.25 | 4,317 |
| 2026-03-19 | 131.41 | 136.93 | 130.00 | 134.25 | 134.25 | 1,787 |
| 2026-03-18 | 139.25 | 139.25 | 130.72 | 132.98 | 132.98 | 1,157 |
| 2026-03-17 | 133.00 | 138.74 | 132.48 | 135.10 | 135.10 | 1,033 |
| 2026-03-16 | 134.54 | 136.87 | 130.50 | 134.37 | 134.37 | 2,412 |
| 2026-03-13 | 137.13 | 138.21 | 130.98 | 131.67 | 131.67 | 2,161 |
| 2026-03-12 | 138.78 | 141.45 | 134.19 | 134.27 | 134.27 | 1,792 |
| 2026-03-11 | 142.70 | 144.86 | 136.98 | 137.88 | 137.88 | 2,399 |
| 2026-03-10 | 148.30 | 149.48 | 139.70 | 142.11 | 142.11 | 2,528 |
| 2026-03-09 | 149.52 | 153.90 | 147.04 | 148.53 | 148.53 | 1,961 |
| 2026-03-06 | 146.23 | 149.00 | 144.00 | 147.55 | 147.55 | 2,113 |
| 2026-03-05 | 144.18 | 148.94 | 140.00 | 146.57 | 146.57 | 3,820 |
| 2026-03-04 | 143.90 | 148.10 | 141.46 | 145.13 | 145.13 | 5,983 |
| 2026-03-03 | 134.00 | 143.50 | 129.20 | 141.98 | 141.98 | 3,977 |
| 2026-03-02 | 132.10 | 136.19 | 129.04 | 135.45 | 135.45 | 132,343 |
| 2026-02-27 | 133.77 | 136.00 | 129.15 | 133.58 | 133.58 | 6,730 |
| 2026-02-26 | 131.22 | 142.64 | 130.00 | 138.59 | 138.59 | 12,939 |
| 2026-02-25 | 118.50 | 133.68 | 115.80 | 133.45 | 133.45 | 54,278 |
| 2026-02-24 | 130.18 | 134.33 | 126.86 | 130.87 | 130.87 | 4,381 |
| 2026-02-23 | 139.00 | 139.00 | 125.97 | 126.34 | 126.34 | 6,047 |
| 2026-02-20 | 140.30 | 143.79 | 137.50 | 137.65 | 137.65 | 2,581 |
| 2026-02-19 | 145.00 | 146.50 | 139.42 | 140.60 | 140.60 | 1,775 |
| 2026-02-18 | 143.10 | 144.33 | 139.68 | 144.33 | 144.33 | 2,495 |
| 2026-02-17 | 145.14 | 150.00 | 140.04 | 142.97 | 142.97 | 3,887 |
| 2026-02-16 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | 0 |
| 2026-02-13 | 143.89 | 149.19 | 141.93 | 145.45 | 145.45 | 1,836 |
| 2026-02-12 | 146.26 | 147.17 | 140.62 | 144.21 | 144.21 | 1,257 |
| 2026-02-11 | 153.50 | 155.24 | 142.84 | 145.11 | 145.11 | 2,579 |
| 2026-02-10 | 154.02 | 158.33 | 151.00 | 152.39 | 152.39 | 5,793 |
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.