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.
| 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 |