ReposiTrak - 25 Year Stock Price History | TRAK

Historical daily share price chart and data for ReposiTrak since 1999 adjusted for splits and dividends. The latest closing stock price for ReposiTrak as of December 12, 2024 is 23.81.
  • The all-time high ReposiTrak stock closing price was 132.39 on November 19, 1999.
  • The ReposiTrak 52-week high stock price is 24.68, which is 3.7% above the current share price.
  • The ReposiTrak 52-week low stock price is 9.66, which is 59.4% below the current share price.
  • The average ReposiTrak stock price for the last 52 weeks is 16.70.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
ReposiTrak Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 16.9023 10.2592 24.0600 10.0299 23.8100 138.58%
2023 8.0774 5.0159 11.0688 5.0159 9.9800 104.19%
2022 5.3718 5.7582 8.6325 4.1833 4.8875 -14.39%
2021 5.6665 4.8035 7.5399 4.8035 5.7090 21.08%
2020 4.7101 5.1677 5.8862 3.4057 4.7149 -5.33%
2019 6.1817 6.3882 8.5832 4.2818 4.9806 -15.24%
2018 8.5434 9.3510 11.5165 5.7976 5.8764 -37.49%
2017 12.2016 12.4516 16.1920 9.3510 9.4002 -24.80%
2016 10.3339 11.3984 15.0108 7.2938 12.5008 6.63%
2015 11.6326 8.8293 14.2824 8.5242 11.7232 32.04%
2014 9.8083 9.8333 13.5639 7.1461 8.8785 -11.22%
2013 6.3683 2.9726 10.7586 2.9333 10.0007 238.67%
2012 3.2712 2.9825 4.2129 2.7438 2.9529 -1.64%
2011 4.5916 5.5122 5.6893 2.9529 3.0022 -44.04%
2010 4.1566 3.6420 5.3645 3.1990 5.3645 64.65%
2009 1.8377 1.2304 3.5435 1.0335 3.2581 138.13%
2008 2.4514 3.1990 3.3368 0.5414 1.3682 -57.23%
2007 2.7192 2.3131 3.2482 1.7718 3.1990 29.48%
2006 2.8802 2.8545 4.5771 1.9736 2.4706 -13.45%
2005 2.4072 3.7404 4.6755 1.1812 2.8545 -20.55%
2004 3.8769 1.7226 8.3667 1.7226 3.5928 143.33%
2003 1.8784 1.4765 4.9216 0.4922 1.4765 50.01%
2002 5.1389 4.9216 15.7491 0.4922 0.9843 -80.00%
2001 13.7070 13.7804 25.5922 4.4294 4.9216 -62.96%
2000 42.7807 67.4257 101.3846 9.3510 13.2883 -78.40%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $0.435B $0.020B
ReposiTrak operates as a food supply chain network of retailers, wholesalers and suppliers. The company's product family consist food traceability, compliance and risk management, supply chain solutions and MarketPlace sourcing. ReposiTrak, formerly known as Park City Group Inc., is based in SALT LAKE CITY.
Stock Name Country Market Cap PE Ratio
Meta Platforms (META) United States $1592.422B 29.71
ARM Holdings (ARM) United Kingdom $155.080B 205.56
Palo Alto Networks (PANW) United States $131.309B 118.76
CrowdStrike (CRWD) United States $90.027B 480.92
PayPal Holdings (PYPL) United States $89.627B 19.52
Fortinet (FTNT) United States $75.572B 52.73
Workday (WDAY) United States $73.102B 144.64
Atlassian (TEAM) United States $72.708B 0.00
Sea (SE) Singapore $67.130B 781.93
Snowflake (SNOW) United States $56.117B 0.00
Datadog (DDOG) United States $53.245B 256.93
Adyen (ADYEY) Netherlands $49.420B 0.00
Cloudflare (NET) United States $39.430B 0.00
HubSpot (HUBS) United States $37.917B 0.00
Veeva Systems (VEEV) United States $37.743B 55.62
Reddit (RDDT) United States $28.709B 0.00
Zoom Communications (ZM) United States $26.680B 29.81
Samsara (IOT) United States $25.832B 0.00
MongoDB (MDB) United States $21.319B 0.00
Pinterest (PINS) United States $20.842B 85.67
Docusign (DOCU) United States $19.095B 85.15
Snap (SNAP) United States $19.087B 0.00
Toast (TOST) United States $18.656B 0.00
Topicus (TOITF) Canada $18.107B 77.04
Twilio (TWLO) United States $17.633B 255.47
Aspen Technology (AZPN) United States $15.874B 44.66
F5 (FFIV) United States $15.332B 25.01
Bentley Systems (BSY) United States $14.027B 55.46
Paycom Software (PAYC) United States $13.839B 29.30
Monday (MNDY) Israel $13.616B 327.95
Rubrik (RBRK) United States $13.359B 0.00
Dayforce (DAY) United States $12.226B 74.55
Nice (NICE) Israel $12.092B 23.83
Paylocity Holding (PCTY) United States $11.405B 48.03
Elastic (ESTC) United States $11.116B 0.00
Unity Software (U) United States $10.522B 0.00
GitLab (GTLB) United States $9.907B 0.00
AppFolio (APPF) United States $9.576B 89.04
BILL Holdings (BILL) United States $9.295B 183.29
Vertex (VERX) United States $8.545B 148.08
Informatica (INFA) United States $8.266B 67.68
Trump Media & Technology Group (DJT) United States $7.853B 0.00
Smartsheet (SMAR) United States $7.839B 559.90
Clearwater Analytics Holdings (CWAN) United States $7.435B 301.00
OneStream (OS) United States $7.261B 0.00
HashiCorp (HCP) United States $6.914B 0.00
Waystar Holding (WAY) United States $5.884B 0.00
Workiva (WK) United States $5.777B 0.00
KANZHUN LIMITED (BZ) China $5.604B 32.84
Asana (ASAN) United States $5.450B 0.00
Intapp (INTA) United States $5.376B 0.00
Tenable Holdings (TENB) United States $5.166B 0.00
Freshworks (FRSH) United States $5.115B 0.00
Box (BOX) United States $4.745B 113.86
NCino (NCNO) United States $4.232B 261.07
BlackLine (BL) United States $4.049B 45.00
Kingdee Software Group (KGDEY) China $4.023B 0.00
Alkami Technology (ALKT) United States $4.012B 0.00
Alight (ALIT) United States $3.915B 15.34
CLEAR Secure (YOU) United States $3.761B 28.40
Clarivate (CLVT) United Kingdom $3.758B 7.90
Paycor HCM (PYCR) United States $3.638B 84.38
DigitalOcean Holdings (DOCN) United States $3.633B 33.65
Compass (COMP) United States $3.521B 0.00
DoubleVerify Holdings (DV) United States $3.400B 54.32
Appian (APPN) United States $3.285B 0.00
Five9 (FIVN) United States $3.265B 0.00
Rumble (RUM) United States $3.182B 0.00
JFrog (FROG) United States $3.098B 0.00
ODDITY Tech (ODD) Israel $2.840B 31.61
StoneCo (STNE) Cayman Islands $2.771B 6.90
Grindr (GRND) United States $2.769B 82.53
Rapid7 (RPD) United States $2.579B 35.80
SolarWinds (SWI) United States $2.531B 23.93
Ziff Davis (ZD) United States $2.519B 10.34
Flywire (FLYW) United States $2.513B 134.67
Kingsoft Cloud Holdings (KC) China $2.443B 0.00
Calix (CALX) United States $2.348B 252.86
Magnite (MGNI) United States $2.313B 96.71
AvidXchange Holdings (AVDX) United States $2.296B 558.00
EverCommerce (EVCM) United States $2.205B 0.00
SEMrush Holdings (SEMR) United States $2.029B 172.88
PagerDuty (PD) United States $1.827B 0.00
Diebold Nixdorf (DBD) United States $1.795B 8.10
WEBTOON Entertainment (WBTN) United States $1.699B 0.00
Zuora (ZUO) United States $1.526B 0.00
Docebo (DCBO) Canada $1.511B 63.25
Fastly (FSLY) United States $1.487B 0.00
Enfusion (ENFN) United States $1.358B 211.20
Evolent Health (EVH) United States $1.329B 27.14
Arlo Technologies (ARLO) United States $1.314B 0.00
Blend Labs (BLND) United States $1.300B 0.00
Olo (OLO) United States $1.252B 0.00
Udemy (UDMY) United States $1.210B 0.00
VTEX (VTEX) United Kingdom $1.178B 106.67
Planet Labs PBC (PL) United States $1.154B 0.00
Rigetti Computing (RGTI) United States $1.148B 0.00
Hello Group (MOMO) China $1.129B 8.03
Getty Images Holdings (GETY) United States $1.106B 24.45
Penguin Solutions (PENG) Cayman Islands $1.054B 32.97
E2open Parent Holdings (ETWO) United States $1.031B 16.72
Radware (RDWR) Israel $0.994B 263.00
Nextdoor Holdings (KIND) United States $0.974B 0.00
Soho House & Co (SHCO) United Kingdom $0.972B 0.00
Tuya (TUYA) China $0.923B 0.00
Bumble (BMBL) United States $0.896B 14.53
Riskified (RSKD) United States $0.895B 0.00
D-Wave Quantum (QBTS) United States $0.876B 0.00
Couchbase (BASE) United States $0.845B 0.00
CI&T (CINT) Brazil $0.844B 31.40
PubMatic (PUBM) United States $0.790B 53.32
I3 Verticals (IIIV) United States $0.787B 67.03
ONESPAN INC (OSPN) United States $0.727B 18.05
Thryv Holdings (THRY) United States $0.683B 0.00
Yalla Group (YALA) $0.682B 5.89
Quantum Computing (QUBT) United States $0.650B 0.00
Cognyte Software (CGNT) Israel $0.645B 0.00
Porch (PRCH) United States $0.625B 0.00
Materialise (MTLS) Belgium $0.499B 31.26
Consensus Cloud Solutions (CCSI) United States $0.485B 5.37
Innovid (CTV) Israel $0.454B 0.00
8x8 Inc (EGHT) United States $0.408B 0.00
Arteris (AIP) United States $0.407B 0.00
CS Disco (LAW) United States $0.365B 0.00
Kaltura (KLTR) United States $0.350B 0.00
Jiayin Group (JFIN) China $0.348B 2.16
Backblaze (BLZE) United States $0.313B 0.00
Domo (DOMO) United States $0.298B 0.00
ON24 (ONTF) United States $0.290B 0.00
Chegg (CHGG) United States $0.234B 22.40
Audioeye (AEYE) United States $0.223B 107.71
Sangoma Technologies (SANG) Canada $0.217B 0.00
Perfect (PERF) Taiwan $0.202B 21.64
Cheetah Mobile (CMCM) China $0.187B 0.00
Rimini Street (RMNI) United States $0.185B 4.74
Inseego (INSG) United States $0.168B 0.00
EGain (EGAN) United States $0.161B 29.74
Trident Digital Tech Holdings (TDTH) Singapore $0.154B 0.00
Digital Turbine (APPS) United States $0.147B 17.75
Upland Software (UPLD) United States $0.130B 12.47
YXT.COM - (YXT) China $0.130B 0.00
Veea (VEEA) United States $0.118B 0.00
A2Z Cust2Mate Solutions (AZ) Canada $0.112B 0.00
Synchronoss Technologies (SNCR) United States $0.111B 0.00
Phunware (PHUN) United States $0.089B 0.00
GAN (GAN) United States $0.084B 0.00
Rekor Systems (REKR) United States $0.079B 0.00
MultiSensor AI Holdings (MSAI) United States $0.048B 0.00
LeddarTech Holdings (LDTC) Canada $0.048B 0.00
Aurora Mobile (JG) China $0.045B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.043B 0.00
MIND C.T.I (MNDO) Israel $0.040B 9.05
SurgePays (SURG) United States $0.037B 0.00
SCHMID Group (SHMD) Cayman Islands $0.033B 0.00
Wireless Ronin Technologies (CREX) United States $0.031B 19.67
Wellchange Holdings (WCT) Hong Kong, SAR China $0.026B 0.00
OneMedNet (ONMD) United States $0.026B 0.00
EzFill Holdings (EZFL) United States $0.022B 0.00
KOREs (KORE) United States $0.021B 0.00
CISO Global (CISO) United States $0.019B 0.00
VirnetX Holding Corp (VHC) United States $0.017B 0.00
Next Technology Holding (NXTT) China $0.016B 0.00
Lifeward (LFWD) United States $0.015B 0.00
ARB IOT Group (ARBB) $0.013B 0.00
Amesite (AMST) United States $0.011B 0.00
MF (MFI) Hong Kong, SAR China $0.010B 0.00
Locafy (LCFY) Australia $0.008B 0.00
Verb Technology (VERB) United States $0.008B 0.00
Femto Technologies (BCAN) Israel $0.005B 0.00
DatChat (DATS) United States $0.005B 0.00
Iveda Solutions (IVDA) United States $0.005B 0.00
Nvni Group (NVNI) United States $0.005B 0.00
Versus Systems (VS) Canada $0.005B 0.00
Oblong (OBLG) United States $0.004B 0.00
ICoreConnect (ICCT) United States $0.004B 0.00
SCWorx (WORX) United States $0.003B 0.00
My Size (MYSZ) Israel $0.002B 0.00
Qutoutiao (QTT) China $0.000B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
ForgeRock (FORG) United States $0.000B 0.00
Karooooo (KARO) Singapore $0.000B 31.78
Cloopen (RAAS) China $0.000B 0.00
VSee Health (VSEE) United States $0.000B 0.00