Altair Engineering Inc. - Price History
Monthly price history for ALTR (Altair Engineering Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $81.41 | $81.41 |
| April 2024 | $80.45 | $80.45 |
| March 2024 | $86.15 | $86.15 |
| February 2024 | $85.08 | $85.08 |
| January 2024 | $85.02 | $85.02 |
| December 2023 | $84.15 | $84.15 |
| November 2023 | $72.46 | $72.46 |
| October 2023 | $62.12 | $62.12 |
| September 2023 | $62.56 | $62.56 |
| August 2023 | $66.48 | $66.48 |
| July 2023 | $74.94 | $74.94 |
| June 2023 | $75.84 | $75.84 |
| May 2023 | $73.33 | $73.33 |
| April 2023 | $69.05 | $69.05 |
| March 2023 | $72.11 | $72.11 |
| February 2023 | $64.06 | $64.06 |
| January 2023 | $53.10 | $53.10 |
| December 2022 | $45.47 | $45.47 |
| November 2022 | $49.07 | $49.07 |
| October 2022 | $49.05 | $49.05 |
| September 2022 | $44.22 | $44.22 |
| August 2022 | $52.01 | $52.01 |
| July 2022 | $58.91 | $58.91 |
| June 2022 | $52.50 | $52.50 |
| May 2022 | $54.96 | $54.96 |
| April 2022 | $54.32 | $54.32 |
| March 2022 | $64.40 | $64.40 |
| February 2022 | $66.42 | $66.42 |
| January 2022 | $62.92 | $62.92 |
| December 2021 | $77.32 | $77.32 |
| November 2021 | $74.45 | $74.45 |
| October 2021 | $77.79 | $77.79 |
| September 2021 | $68.94 | $68.94 |
| August 2021 | $73.99 | $73.99 |
| July 2021 | $69.76 | $69.76 |
| June 2021 | $68.97 | $68.97 |
| May 2021 | $67.37 | $67.37 |
| April 2021 | $65 | $65 |
| March 2021 | $62.57 | $62.57 |
| February 2021 | $61.59 | $61.59 |
| January 2021 | $55.93 | $55.93 |
| December 2020 | $58.18 | $58.18 |
| November 2020 | $53.90 | $53.90 |
| October 2020 | $43.03 | $43.03 |
| September 2020 | $41.98 | $41.98 |
| August 2020 | $42.02 | $42.02 |
| July 2020 | $40.30 | $40.30 |
| June 2020 | $39.75 | $39.75 |
| May 2020 | $39.09 | $39.09 |
| April 2020 | $32.99 | $32.99 |
| March 2020 | $26.50 | $26.50 |
| February 2020 | $34.80 | $34.80 |
| January 2020 | $36.95 | $36.95 |
| December 2019 | $35.91 | $35.91 |
| November 2019 | $33.17 | $33.17 |
| October 2019 | $36.87 | $36.87 |
| September 2019 | $34.62 | $34.62 |
| August 2019 | $34.36 | $34.36 |
| July 2019 | $41.61 | $41.61 |
| June 2019 | $40.39 | $40.39 |
| May 2019 | $38.11 | $38.11 |
| April 2019 | $39.44 | $39.44 |
| March 2019 | $36.81 | $36.81 |
| February 2019 | $35.46 | $35.46 |
| January 2019 | $32.38 | $32.38 |
| December 2018 | $27.58 | $27.58 |
| November 2018 | $32.31 | $32.31 |
| October 2018 | $38.14 | $38.14 |
| September 2018 | $43.45 | $43.45 |
| August 2018 | $41.77 | $41.77 |
| July 2018 | $35.10 | $35.10 |
| June 2018 | $34.18 | $34.18 |
| May 2018 | $35.19 | $35.19 |
| April 2018 | $28.98 | $28.98 |
| March 2018 | $31.36 | $31.36 |
| February 2018 | $26.32 | $26.32 |
| January 2018 | $26.60 | $26.60 |
| December 2017 | $23.92 | $23.92 |
| November 2017 | $22.39 | $22.39 |
| June 2017 | $53.96 | $53.96 |
| December 2015 | - | - |
| November 2015 | $52.82 | $52.82 |
| October 2015 | $52.51 | $52.69 |
| September 2015 | $50.14 | $50.31 |
| August 2015 | $46.57 | $46.73 |
| July 2015 | $48.77 | $49.11 |
| June 2015 | $50.86 | $51.22 |
| May 2015 | $46.41 | $46.74 |
| April 2015 | $40.44 | $40.89 |
| March 2015 | $35.38 | $35.77 |
| February 2015 | $36.39 | $36.80 |
| January 2015 | $33.45 | $34 |
| December 2014 | $37.35 | $37.97 |
| November 2014 | $35.94 | $36.53 |
| October 2014 | $32.45 | $33.16 |
| September 2014 | $35.49 | $36.26 |
| August 2014 | $33.86 | $34.60 |
| July 2014 | $33.13 | $34.04 |
| June 2014 | $33.77 | $34.69 |
| May 2014 | $32.38 | $33.27 |
| April 2014 | $33.08 | $34.14 |
| March 2014 | $34.65 | $35.76 |
| February 2014 | $34.79 | $35.91 |
| January 2014 | $30.97 | $32.12 |
| December 2013 | $30.95 | $32.10 |
| November 2013 | $31.09 | $32.24 |
| October 2013 | $31.84 | $33.17 |
| September 2013 | $35.86 | $37.36 |
| August 2013 | $33.74 | $35.15 |
| July 2013 | $33.56 | $35.11 |
| June 2013 | $30.40 | $31.80 |
| May 2013 | $31.49 | $32.94 |
| April 2013 | $30.18 | $31.67 |
| March 2013 | $33.14 | $34.77 |
| February 2013 | $33.37 | $35.01 |
| January 2013 | $31.89 | $33.56 |
| December 2012 | $32.75 | $34.46 |
| November 2012 | $30.33 | $31.91 |
| October 2012 | $28.31 | $29.89 |
| September 2012 | $34.15 | $36.05 |
| August 2012 | $34.43 | $36.35 |
| July 2012 | $28.97 | $30.67 |
| June 2012 | $30.37 | $32.15 |
| May 2012 | $31.89 | $33.76 |
| April 2012 | $32.05 | $34.01 |
| March 2012 | $36.96 | $39.22 |
| February 2012 | $36.64 | $38.88 |
| January 2012 | $37.73 | $40.12 |
| December 2011 | $34.99 | $37.20 |
| November 2011 | $32.09 | $34.12 |
| October 2011 | $35.72 | $38.06 |
| September 2011 | $32.75 | $34.89 |
| August 2011 | $33.80 | $36.01 |
| July 2011 | $39.05 | $41.70 |
| June 2011 | $40.86 | $43.63 |
| May 2011 | $42.91 | $45.82 |
| April 2011 | $42.78 | $45.74 |
| March 2011 | $39.68 | $42.42 |
| February 2011 | $38.14 | $40.78 |
| January 2011 | $35.75 | $38.28 |
| December 2010 | $33.57 | $35.94 |
| November 2010 | $33.62 | $36 |
| October 2010 | $28.19 | $30.24 |
| September 2010 | $27.14 | $29.11 |
| August 2010 | $23.41 | $25.11 |
| July 2010 | $26.99 | $29.01 |
| June 2010 | $23.69 | $25.47 |
| May 2010 | $21.31 | $22.91 |
| April 2010 | $24.71 | $26.62 |
| March 2010 | $22.76 | $24.52 |
| February 2010 | $22.42 | $24.15 |
| January 2010 | $19.76 | $21.33 |
| December 2009 | $21.43 | $23.14 |
| November 2009 | $19.49 | $21.04 |
| October 2009 | $19.30 | $20.89 |
| September 2009 | $18.85 | $20.40 |
| August 2009 | $17.67 | $19.13 |
| July 2009 | $17.61 | $19.11 |
| June 2009 | $15.08 | $16.37 |
| May 2009 | $14.96 | $16.24 |
| April 2009 | $14.97 | $16.29 |
| March 2009 | $16.02 | $17.44 |
| February 2009 | $13.43 | $14.62 |
| January 2009 | $14.65 | $15.99 |
| December 2008 | $14.38 | $15.70 |
| November 2008 | $14.23 | $15.53 |
| October 2008 | $15.08 | $16.51 |
| September 2008 | $18.73 | $20.51 |
| August 2008 | $20.65 | $22.61 |
| July 2008 | $19.26 | $21.14 |
| June 2008 | $19.84 | $21.77 |
| May 2008 | $20.94 | $22.98 |
| April 2008 | $19.98 | $21.97 |
| March 2008 | $17.08 | $18.78 |
| February 2008 | $15.80 | $17.38 |
| January 2008 | $16.74 | $18.45 |
| December 2007 | $17.81 | $19.63 |
| November 2007 | $16.51 | $18.20 |
| October 2007 | $17.80 | $19.66 |
| September 2007 | $22.33 | $24.67 |
| August 2007 | $21.37 | $23.60 |
| July 2007 | $22.14 | $24.50 |
| June 2007 | $19.93 | $22.05 |
| May 2007 | $20.29 | $22.45 |
| April 2007 | $20.72 | $22.96 |
| March 2007 | $19.03 | $21.09 |
| February 2007 | $19.62 | $21.74 |
| January 2007 | $18.22 | $20.19 |
| December 2006 | $17.63 | $19.54 |
| November 2006 | $18.52 | $20.53 |
| October 2006 | $16.05 | $17.79 |
| September 2006 | $17.20 | $19.06 |
| August 2006 | $17.34 | $19.22 |
| July 2006 | $14.73 | $16.33 |
| June 2006 | $15.60 | $17.29 |
| May 2006 | $17.13 | $18.99 |
| April 2006 | $19.13 | $21.20 |
| March 2006 | $18.70 | $20.73 |
| February 2006 | $17.80 | $19.73 |
| January 2006 | $16.85 | $18.68 |
| December 2005 | $17.12 | $18.97 |
| November 2005 | $16.60 | $18.40 |
| October 2005 | $16 | $17.73 |
| September 2005 | $17.12 | $18.97 |
| August 2005 | $19.52 | $21.64 |
| July 2005 | $20.33 | $22.53 |
| June 2005 | $18.36 | $20.35 |
| May 2005 | $20.15 | $22.33 |
| April 2005 | $17.37 | $19.25 |
| March 2005 | $17.41 | $19.30 |
| February 2005 | $18.58 | $20.59 |
| January 2005 | $16.13 | $17.88 |
| December 2004 | $18.09 | $20.05 |
| November 2004 | $20.83 | $23.09 |
| October 2004 | $19.81 | $21.96 |
| September 2004 | $17.41 | $19.30 |
| August 2004 | $17.74 | $19.66 |
| July 2004 | $17.40 | $19.28 |
| June 2004 | $18.95 | $21 |
| May 2004 | $19.52 | $21.63 |
| April 2004 | $19.18 | $21.26 |
| March 2004 | $17.73 | $19.65 |
| February 2004 | $19.62 | $21.74 |
| January 2004 | $21.78 | $24.14 |
| December 2003 | $20.44 | $22.65 |
| November 2003 | $22.67 | $25.13 |
| October 2003 | $16.65 | $18.45 |
| September 2003 | $18.27 | $20.25 |
| August 2003 | $20.01 | $22.18 |
| July 2003 | $16.25 | $18.01 |
| June 2003 | $14.32 | $15.87 |
| May 2003 | $17.43 | $19.32 |
| April 2003 | $15.05 | $16.68 |
| March 2003 | $13.04 | $14.45 |
| February 2003 | $10.99 | $12.18 |
| January 2003 | $10.19 | $11.29 |
| December 2002 | $11.07 | $12.27 |
| November 2002 | $13.42 | $14.87 |
| October 2002 | $10.77 | $11.94 |
| September 2002 | $8.23 | $9.12 |
| August 2002 | $11.15 | $12.36 |
| July 2002 | $11.58 | $12.84 |
| June 2002 | $13.04 | $14.45 |
| May 2002 | $17.28 | $19.15 |
| April 2002 | $18.68 | $20.70 |
| March 2002 | $19.19 | $21.27 |
| February 2002 | $19.48 | $21.59 |
| January 2002 | $21.49 | $23.82 |
| December 2001 | $19.24 | $21.32 |
| November 2001 | $21.84 | $24.21 |
| October 2001 | $19.03 | $21.09 |
| September 2001 | $17.40 | $19.29 |
| August 2001 | $26.72 | $29.61 |
| July 2001 | $24.84 | $27.53 |
| June 2001 | $24.26 | $26.89 |
| May 2001 | $23.80 | $26.38 |
| April 2001 | $23.57 | $26.12 |
| March 2001 | $23.74 | $26.31 |
| February 2001 | $22.95 | $25.44 |
| January 2001 | $27.97 | $31 |
| December 2000 | $23.80 | $26.38 |
| November 2000 | $28.14 | $31.19 |
| October 2000 | $31.92 | $35.38 |
| September 2000 | $41.67 | $46.19 |
| August 2000 | $57.24 | $63.44 |
| July 2000 | $47.65 | $105.62 |
| June 2000 | $47.88 | $106.12 |
| May 2000 | $36.26 | $80.38 |
| April 2000 | $40.52 | $89.81 |
| March 2000 | $43.25 | $95.88 |
| February 2000 | $34.93 | $77.44 |
| January 2000 | $31.38 | $69.56 |
| December 1999 | $22.84 | $50.62 |
| November 1999 | $26.05 | $57.75 |
| October 1999 | $20.50 | $45.44 |
| September 1999 | $21.09 | $46.75 |
| August 1999 | $19.88 | $44.06 |
| July 1999 | $16.24 | $36 |
| June 1999 | $16.69 | $37 |
| May 1999 | $16.16 | $35.81 |
| April 1999 | $17.16 | $76.06 |
| March 1999 | $13.05 | $57.88 |
| February 1999 | $13.28 | $58.88 |
| January 1999 | $13.11 | $58.12 |
| December 1998 | $12.97 | $57.50 |
| November 1998 | $11.59 | $51.38 |
| October 1998 | $9.30 | $41.25 |
| September 1998 | $8.22 | $36.44 |
| August 1998 | $8.50 | $37.69 |
| July 1998 | $8.39 | $37.19 |
| June 1998 | $6.95 | $30.81 |
| May 1998 | $8.26 | $36.62 |
| April 1998 | $9.33 | $41.38 |
| March 1998 | $8.87 | $39.31 |
| February 1998 | $8.50 | $37.69 |
| January 1998 | $6.74 | $29.88 |
| December 1997 | $7.58 | $33.62 |
| November 1997 | $10.60 | $47 |
| October 1997 | $9.33 | $41.38 |
| September 1997 | $12.24 | $54.25 |
| August 1997 | $14.08 | $62.44 |
| July 1997 | $13.66 | $60.56 |
| June 1997 | $12.10 | $53.62 |
| May 1997 | $12.18 | $54 |
| April 1997 | $10.83 | $48 |
| March 1997 | $10.26 | $45.50 |
| February 1997 | $9.73 | $43.12 |
| January 1997 | $9.56 | $42.38 |
| December 1996 | $8.05 | $71.38 |
| November 1996 | $7.94 | $70.38 |
| October 1996 | $6.82 | $60.50 |
| September 1996 | $5.84 | $51.75 |
| August 1996 | $4.77 | $42.25 |
| July 1996 | $3.93 | $34.88 |
| June 1996 | $4.50 | $39.88 |
| May 1996 | $5.10 | $45.25 |
| April 1996 | $6.23 | $55.25 |
| March 1996 | $5.98 | $53 |
| February 1996 | $8.37 | $74.19 |
| January 1996 | $7.34 | $65.06 |
| December 1995 | $5.96 | $52.88 |
| November 1995 | $5.86 | $52 |
| October 1995 | $6.63 | $58.75 |
| September 1995 | $7.27 | $64.50 |
| August 1995 | $7.23 | $64.12 |
| July 1995 | $6.30 | $55.88 |
| June 1995 | $4.81 | $42.62 |
| May 1995 | $4.78 | $84.75 |
| April 1995 | $4.30 | $76.25 |
| March 1995 | $3.21 | $57 |
| February 1995 | $3.04 | $53.88 |
| January 1995 | $2.69 | $47.75 |
| December 1994 | $2.31 | $41 |
| November 1994 | $2.18 | $38.62 |
| October 1994 | $2.09 | $37.06 |
| September 1994 | $1.56 | $27.62 |
| August 1994 | $1.59 | $28.19 |
| July 1994 | $1.36 | $24.12 |
| June 1994 | $1.42 | $25.12 |
| May 1994 | $1.75 | $31 |
| April 1994 | $2 | $35.44 |
| March 1994 | $1.84 | $32.62 |
| February 1994 | $1.87 | $33.12 |
| January 1994 | $1.62 | $28.75 |
| December 1993 | $1.77 | $31.38 |
| November 1993 | $1.45 | $25.75 |
| October 1993 | $1.57 | $27.88 |
| September 1993 | $1.76 | $31.25 |
| August 1993 | $1.51 | $26.75 |
| July 1993 | $1.37 | $24.38 |
| June 1993 | $0.99 | $17.50 |
| May 1993 | $1.04 | $18.38 |
| April 1993 | $0.94 | $16.62 |
| March 1993 | $0.94 | $16.75 |
| February 1993 | $0.97 | $17.25 |
| January 1993 | $0.95 | $16.88 |
| December 1992 | $0.66 | $11.62 |
| November 1992 | $0.79 | $14 |
| October 1992 | $0.63 | $11.12 |
| September 1992 | $0.47 | $8.38 |
| August 1992 | $0.49 | $8.75 |
| July 1992 | $0.61 | $10.75 |
| June 1992 | $0.64 | $11.38 |
| May 1992 | $0.99 | $17.50 |
| April 1992 | $1.04 | $18.50 |
| March 1992 | $1.33 | $23.62 |
| February 1992 | $1.82 | $32.25 |
| January 1992 | $1.80 | $31.88 |
| December 1991 | $1.43 | $25.38 |
| November 1991 | $1.34 | $23.75 |
| October 1991 | $1.51 | $26.75 |
| September 1991 | $1.40 | $24.88 |
| August 1991 | $1.34 | $23.75 |
| July 1991 | $1.07 | $19 |
| June 1991 | $0.90 | $16 |
| May 1991 | $0.92 | $16.25 |
| April 1991 | $0.94 | $16.62 |
| March 1991 | $0.84 | $14.88 |
| February 1991 | $0.94 | $16.75 |
| January 1991 | $0.66 | $11.75 |
| December 1990 | $0.61 | $10.88 |
| November 1990 | $0.47 | $8.38 |
| October 1990 | $0.54 | $9.62 |
| September 1990 | $0.59 | $10.50 |
| August 1990 | $0.59 | $10.38 |
| July 1990 | $0.69 | $12.25 |
| June 1990 | $0.70 | $12.50 |
| May 1990 | $0.74 | $13.12 |
| April 1990 | $0.56 | $10 |
| March 1990 | $0.59 | $10.38 |
| February 1990 | $0.49 | $8.75 |
| January 1990 | $0.44 | $7.75 |
| December 1989 | $0.38 | $6.75 |
| November 1989 | $0.47 | $8.38 |
| October 1989 | $0.50 | $8.88 |
| September 1989 | $0.47 | $8.25 |
| August 1989 | $0.42 | $7.38 |
| July 1989 | $0.42 | $7.38 |
| June 1989 | $0.47 | $8.38 |
| May 1989 | $0.48 | $8.50 |
| April 1989 | $0.38 | $6.75 |
| March 1989 | $0.30 | $5.38 |
| February 1989 | $0.30 | $5.25 |
| January 1989 | $0.33 | $5.88 |
| December 1988 | $0.30 | $5.25 |
| November 1988 | $0.23 | $4 |
| October 1988 | $0.27 | $4.75 |
| September 1988 | $0.28 | $5 |
| August 1988 | $0.27 | $4.88 |
| July 1988 | $0.36 | $6.38 |
| June 1988 | $0.39 | $6.88 |
| May 1988 | $0.35 | $6.25 |
| April 1988 | $0.35 | $6.12 |
ALTR
Price: $81.41
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.11 USD
P/E Ratio: -430.81
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 127623
Ebitda: -18.2 millionMarket Capitalization: 6.7 billion
Average Dividend Frequency: 4