Red Hat - 20 Year Stock Price History | RHT

Historical daily share price chart and data for Red Hat since 1999 adjusted for splits. The latest closing stock price for Red Hat as of April 18, 2019 is 181.94.
  • The all-time high Red Hat stock price is 183.29, which is 0.7% above the current share price.
  • The Red Hat 52-week high stock price is 183.29, which is 0.7% above the current share price.
  • The Red Hat 52-week low stock price is 116.68, which is 35.9% below the current share price.
  • The average Red Hat stock price for the last 52 weeks is 161.94.
Red Hat Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 179.9125 174.1800 183.2900 173.9600 181.9400 3.59%
2018 150.5064 121.0400 178.5600 116.6800 175.6400 46.24%
2017 98.4845 70.1200 129.4400 70.1200 120.1000 72.31%
2016 74.2981 81.7100 81.9100 60.9300 69.7000 -15.83%
2015 74.8862 68.9900 83.6500 63.7900 82.8100 19.77%
2014 56.8445 55.8300 71.0900 48.1900 69.1400 23.38%
2013 49.6708 54.6000 56.9000 42.3500 56.0400 5.82%
2012 53.0530 41.6500 61.9500 41.6500 52.9600 28.26%
2011 43.7904 46.5600 52.7200 31.8700 41.2900 -9.55%
2010 34.3121 31.1200 48.4500 27.0000 45.6500 47.73%
2009 21.3036 13.9900 31.4300 13.2000 30.9000 133.74%
2008 18.0778 20.6000 24.3600 7.8900 13.2200 -36.56%
2007 21.5595 22.1700 24.5800 18.2600 20.8400 -9.39%
2006 24.4641 28.0500 32.2700 14.8300 23.0000 -15.63%
2005 15.6117 13.0600 28.2200 10.4600 27.2600 104.19%
2004 18.0928 18.3700 28.7300 11.3300 13.3500 -28.88%
2003 8.4990 6.0000 18.9800 5.0600 18.7700 217.60%
2002 5.6612 7.1500 9.0000 3.7500 5.9100 -16.76%
2001 5.4868 6.0000 9.3400 3.0200 7.1000 13.60%
2000 35.9871 115.7500 141.2500 5.1300 6.2500 -94.08%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $32.160B $3.362B
Red Hat is the world's leading provider of open source software solutions, using a community-powered approach to provide reliable and high-performing cloud, Linux, middleware, storage and virtualization technologies. Red Hat also offers award-winning support, training, and consulting services. As a connective hub in a global network of enterprises, partners, and open source communities, Red Hat helps create relevant, innovative technologies that liberate resources for growth and prepare customers for the future of IT.
Stock Name Country Market Cap PE Ratio
Microsoft (MSFT) United States $949.924B 28.56
Oracle (ORCL) United States $225.691B 17.88
SAP SE (SAP) Germany $138.784B 25.62
Adobe (ADBE) United States $132.025B 47.72
Salesforce, Inc (CRM) United States $120.232B 103.99
VMware (VMW) United States $77.200B 38.70
Intuit (INTU) United States $66.781B 48.91
Autodesk (ADSK) United States $37.145B 0.00
Cadence Design Systems (CDNS) United States $17.819B 51.52
Synopsys (SNPS) United States $17.359B 30.05
SS&C Technologies Holdings (SSNC) United States $16.187B 24.51
ANSYS (ANSS) United States $15.650B 35.54
Symantec (SYMC) United States $15.597B 21.79
Citrix Systems (CTXS) United States $13.187B 22.40
PTC (PTC) United States $11.578B 91.21
Ultimate Software (ULTI) United States $10.467B 150.87
Open Text (OTEX) Canada $10.235B 39.26
Aspen Technology (AZPN) United States $7.551B 44.80
Pegasystems (PEGA) United States $5.509B 3511.50
Nuance Communications (NUAN) United States $4.741B 19.54
Verint Systems (VRNT) United States $3.959B 25.89
ACI Worldwide (ACIW) United States $3.945B 45.29
Blackbaud (BLKB) United States $3.835B 43.39
Manhattan Associates (MANH) United States $3.701B 36.50
Cornerstone OnDemand (CSOD) United States $3.092B 0.00
Descartes Systems Group (DSGX) Canada $2.910B 94.27
CommVault Systems (CVLT) United States $2.812B 127.65
Bottomline Technologies (EPAY) United States $2.029B 62.63
Progress Software (PRGS) United States $1.987B 21.57
PROS Holdings (PRO) United States $1.607B 0.00
MicroStrategy (MSTR) United States $1.505B 86.16
Monotype Imaging Holdings (TYPE) United States $0.843B 25.76
QAD (QADB) United States $0.631B 64.30
Rosetta Stone (RST) United States $0.550B 0.00
Magic Software Enterprises (MGIC) Israel $0.450B 16.43
American Software (AMSWA) United States $0.397B 50.96
Simulations Plus (SLP) United States $0.393B 54.73
Avid Technology (AVID) United States $0.325B 48.38
Park City (PCYG) United States $0.157B 39.65
OptimizeRx (OPRX) United States $0.146B 1210.36
Smith Micro Software (SMSI) United States $0.092B 0.00
ServiceSource (SREV) United States $0.084B 0.00
Icad Inc (ICAD) United States $0.079B 0.00
NetSol Technologies (NTWK) United States $0.078B 9.63
GSE Systems (GVP) United States $0.049B 17.57
Neonode (NEON) Sweden $0.029B 0.00
BSQUARE (BSQR) United States $0.024B 0.00
CounterPath (CPAH) Canada $0.011B 0.00
Sapiens (SPNS) Israel $0.000B 0.00