SAP Stock Price History
NYSE: SAPTechnologyComputer Software: Prepackaged SoftwareUSD
214.78+2.38 (+1.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SAP price history at a glance
The price history for SAP (SAP) on this page begins on September 18, 1995, when the stock closed at $12.88; it most recently closed at $214.78 on October 5, 2026. The highest price in this record is $313.28, reached on July 7, 2025; the latest close is 31.4% below that peak. Across the 30 complete calendar years in the table, SAP finished higher in 20 and lower in 10. Its best year was 1997 (+141.2%) and its worst was 2002 (-37.0%).
Over roughly 31 years the share price changed +1568.2%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, SAP has lost 22.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $313.28
- Date of high
- Jul 7, 2025
- Low since 1995
- $9.93
- Date of low
- Oct 7, 2002
- 52-week high
- $281.37
- 52-week low
- $144.97
- Last close
- $214.78
SAP returns
1 week
+2.98%
1 month
+2.70%
3 months
+36.06%
6 months
+31.69%
Year to date
-11.58%
1 year
-22.12%
3 years
+64.92%
5 years
+45.45%
SAP price return, excluding dividends.
SAP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 214.78 | -9.34% |
| 2025 | 236.92 | -1.86% |
| 2024 | 241.40 | +56.15% |
| 2023 | 154.59 | +49.81% |
| 2022 | 103.19 | -26.35% |
| 2021 | 140.11 | +7.45% |
| 2020 | 130.39 | -2.68% |
| 2019 | 133.98 | +35.69% |
| 2018 | 98.74 | -12.12% |
| 2017 | 112.36 | +30.00% |
| 2016 | 86.43 | +9.27% |
| 2015 | 79.10 | +12.94% |
| 2014 | 70.04 | -16.95% |
| 2013 | 84.33 | +4.86% |
| 2012 | 80.42 | +51.88% |
| 2011 | 52.95 | +4.62% |
| 2010 | 50.61 | +8.12% |
| 2009 | 46.81 | +27.83% |
| 2008 | 36.62 | -26.05% |
| 2007 | 49.52 | -6.74% |
| 2006 | 53.10 | +17.82% |
| 2005 | 45.07 | +1.95% |
| 2004 | 44.21 | +4.52% |
| 2003 | 42.30 | +90.88% |
| 2002 | 22.16 | -36.96% |
| 2001 | 35.15 | +4.34% |
| 2000 | 33.69 | -35.29% |
| 1999 | 52.06 | +44.37% |
| 1998 | 36.06 | +31.44% |
| 1997 | 27.44 | +141.21% |
| 1996 | 11.38 | -11.00% |
| 1995* | 12.78 | -0.73% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
SAP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 213.74 | 215.68 | 213.23 | 214.78 | +1.12% | |
| 210.91 | 213.31 | 205.91 | 212.40 | +1.08% | |
| 210.58 | 211.54 | 208.21 | 210.13 | -0.16% | |
| 212.22 | 213.69 | 210.07 | 210.46 | +1.31% | |
| 208.61 | 211.02 | 206.46 | 207.74 | -0.40% | |
| 210.01 | 210.31 | 206.36 | 208.57 | -1.05% | |
| 214.07 | 214.72 | 209.10 | 210.79 | +1.11% | |
| 209.00 | 211.55 | 208.25 | 208.48 | -1.12% | |
| 209.11 | 211.31 | 208.62 | 210.85 | +0.74% | |
| 204.53 | 210.36 | 203.17 | 209.31 | -0.65% | |
| 210.16 | 212.74 | 209.49 | 210.68 | +0.75% | |
| 210.00 | 210.69 | 207.46 | 209.11 | -0.72% | |
| 211.47 | 213.95 | 210.08 | 210.62 | -0.03% | |
| 214.20 | 214.42 | 207.74 | 210.68 | +0.70% | |
| 212.43 | 212.71 | 209.01 | 209.22 | -0.11% | |
| 212.58 | 213.12 | 209.33 | 209.45 | -1.97% | |
| 214.07 | 216.59 | 212.08 | 213.66 | +0.22% | |
| 213.13 | 215.98 | 212.88 | 213.20 | -1.15% | |
| 213.55 | 218.69 | 213.04 | 215.67 | -1.20% | |
| 215.15 | 218.64 | 212.02 | 218.28 | +5.78% | |
| 204.60 | 207.72 | 204.60 | 206.36 | +0.20% | |
| 206.35 | 208.10 | 203.74 | 205.95 | -1.53% | |
| 215.84 | 215.85 | 209.03 | 209.14 | -1.11% | |
| 213.12 | 213.18 | 209.16 | 211.49 | -1.68% | |
| 219.56 | 220.33 | 214.47 | 215.11 | -0.88% | |
| 215.71 | 218.01 | 213.96 | 217.03 | +3.50% | |
| 212.50 | 214.15 | 209.38 | 209.69 | -1.11% | |
| 215.86 | 218.00 | 211.86 | 212.04 | -4.01% | |
| 219.82 | 223.28 | 219.73 | 220.89 | -0.29% | |
| 219.77 | 222.96 | 219.56 | 221.54 | +0.17% | |
| 216.26 | 222.40 | 215.62 | 221.17 | +4.48% | |
| 208.58 | 212.32 | 208.57 | 211.68 | -2.42% | |
| 215.31 | 218.09 | 214.95 | 216.93 | -0.79% | |
| 216.99 | 220.09 | 216.90 | 218.66 | -0.01% | |
| 216.42 | 220.27 | 215.39 | 218.68 | +0.73% | |
| 216.51 | 217.36 | 214.40 | 217.09 | +0.69% | |
| 211.45 | 218.18 | 211.24 | 215.60 | +2.44% | |
| 210.69 | 213.00 | 209.54 | 210.47 | +1.27% | |
| 206.73 | 209.66 | 206.30 | 207.84 | -0.06% | |
| 214.38 | 214.39 | 207.57 | 207.97 | -0.63% | |
| 204.44 | 210.14 | 201.39 | 209.28 | +2.51% | |
| 204.20 | 206.78 | 202.53 | 204.15 | -2.64% | |
| 209.45 | 211.49 | 207.48 | 209.68 | +0.54% | |
| 203.79 | 209.29 | 203.67 | 208.55 | +1.16% | |
| 203.15 | 207.53 | 203.01 | 206.16 | +3.36% | |
| 195.43 | 199.55 | 194.93 | 199.46 | +1.08% | |
| 198.63 | 199.03 | 194.88 | 197.33 | +0.94% | |
| 190.64 | 195.80 | 190.55 | 195.49 | +3.08% | |
| 191.70 | 194.39 | 188.73 | 189.65 | +3.28% | |
| 179.08 | 184.06 | 177.93 | 183.62 | +1.51% | |
| 182.31 | 183.06 | 178.54 | 180.88 | -2.75% | |
| 183.32 | 188.86 | 181.30 | 185.99 | +3.81% | |
| 175.60 | 182.18 | 175.20 | 179.17 | +4.77% | |
| 169.88 | 173.37 | 167.70 | 171.01 | +6.88% | |
| 153.75 | 161.31 | 153.21 | 160.00 | +9.30% | |
| 149.55 | 150.23 | 144.97 | 146.38 | -1.59% | |
| 155.23 | 155.27 | 147.45 | 148.75 | -3.62% | |
| 155.00 | 157.24 | 154.33 | 154.34 | -2.53% | |
| 156.00 | 159.72 | 154.17 | 158.35 | -0.43% | |
| 158.64 | 160.63 | 157.26 | 159.04 | -1.61% | |
| 157.85 | 162.28 | 154.73 | 161.64 | +3.68% | |
| 155.52 | 159.41 | 155.47 | 155.91 | +0.71% | |
| 153.64 | 157.25 | 152.53 | 154.81 | -3.23% | |
| 157.52 | 161.24 | 157.28 | 159.97 | +1.34% | |
| 160.31 | 160.64 | 156.60 | 157.86 | -0.38% | |
| 154.37 | 158.61 | 153.29 | 158.46 | +0.66% | |
| 157.84 | 158.58 | 156.33 | 157.42 | -3.29% | |
| 165.46 | 165.95 | 162.58 | 162.77 | +1.42% | |
| 160.14 | 161.76 | 158.65 | 160.49 | -1.29% | |
| 159.87 | 163.04 | 159.55 | 162.59 | +2.16% | |
| 157.80 | 160.71 | 156.75 | 159.15 | +3.27% | |
| 152.19 | 154.78 | 151.95 | 154.11 | -0.51% | |
| 157.53 | 158.06 | 154.67 | 154.90 | -0.12% | |
| 150.98 | 155.37 | 150.76 | 155.09 | +4.75% | |
| 149.92 | 152.55 | 148.06 | 148.06 | -3.07% | |
| 151.99 | 154.35 | 151.42 | 152.75 | -0.41% | |
| 154.72 | 155.22 | 152.60 | 153.38 | +2.59% | |
| 150.43 | 152.86 | 149.19 | 149.51 | -3.68% | |
| 156.55 | 156.60 | 154.13 | 155.22 | -2.25% | |
| 165.24 | 166.16 | 158.79 | 158.79 | -4.00% | |
| 167.31 | 168.19 | 164.57 | 165.41 | +0.66% | |
| 166.52 | 168.05 | 164.20 | 164.33 | +0.09% | |
| 162.45 | 164.37 | 160.03 | 164.18 | +0.33% | |
| 163.84 | 165.46 | 160.42 | 163.64 | -3.91% | |
| 170.10 | 173.85 | 169.40 | 170.30 | -4.82% | |
| 178.77 | 180.69 | 176.33 | 178.92 | -1.65% | |
| 182.60 | 183.67 | 181.60 | 181.92 | -1.54% | |
| 190.68 | 192.13 | 183.80 | 184.77 | -1.27% | |
| 192.31 | 192.48 | 187.00 | 187.14 | +3.58% | |
| 185.14 | 186.01 | 180.02 | 180.67 | -5.32% | |
| 192.74 | 194.12 | 186.89 | 190.82 | -2.70% | |
| 193.97 | 196.39 | 191.34 | 196.11 | +7.88% | |
| 175.94 | 182.82 | 175.10 | 181.79 | +3.61% | |
| 172.82 | 177.84 | 171.69 | 175.46 | +0.76% | |
| 174.40 | 176.96 | 173.47 | 174.14 | -0.58% | |
| 176.53 | 176.86 | 174.80 | 175.15 | -0.45% | |
| 177.05 | 179.71 | 175.38 | 175.95 | -0.19% | |
| 176.12 | 177.03 | 172.73 | 176.28 | -2.01% | |
| 176.26 | 180.16 | 174.35 | 179.89 | +0.61% | |
| 184.23 | 185.36 | 178.52 | 178.80 | +2.39% | |
| 167.78 | 175.33 | 167.37 | 174.62 | +3.03% | |
| 168.43 | 169.77 | 166.57 | 169.48 | +3.23% | |
| 160.97 | 165.23 | 160.08 | 164.18 | +2.09% | |
| 162.31 | 162.69 | 158.58 | 160.82 | -3.86% | |
| 170.44 | 170.44 | 165.60 | 167.27 | -1.66% | |
| 173.24 | 173.83 | 168.80 | 170.10 | -2.07% | |
| 174.31 | 174.34 | 170.89 | 173.70 | -0.58% | |
| 176.11 | 180.03 | 174.62 | 174.71 | +0.91% | |
| 178.59 | 178.59 | 172.48 | 173.13 | +0.43% | |
| 171.02 | 173.11 | 168.90 | 172.39 | +0.57% | |
| 172.12 | 173.99 | 171.26 | 171.42 | +0.39% | |
| 172.64 | 173.82 | 169.50 | 170.76 | +0.75% | |
| 170.57 | 171.79 | 168.65 | 169.49 | -0.36% | |
| 171.50 | 171.57 | 169.08 | 170.10 | -1.95% | |
| 174.03 | 175.55 | 173.15 | 173.49 | +0.03% | |
| 175.65 | 177.08 | 173.25 | 173.44 | -1.04% | |
| 175.10 | 175.83 | 171.56 | 175.26 | +7.36% | |
| 165.96 | 168.29 | 162.00 | 163.25 | -6.19% | |
| 173.78 | 176.90 | 173.43 | 174.02 | -1.37% | |
| 177.95 | 180.67 | 176.22 | 176.44 | -1.40% | |
| 178.09 | 180.32 | 177.06 | 178.94 | -1.26% | |
| 187.20 | 188.50 | 180.06 | 181.22 | +2.15% | |
| 179.54 | 179.95 | 176.75 | 177.41 | +2.61% | |
| 170.97 | 173.81 | 170.15 | 172.90 | +3.03% | |
| 170.01 | 171.75 | 166.94 | 167.81 | -1.04% | |
| 162.91 | 169.81 | 162.67 | 169.57 | +3.97% | |
| 166.28 | 166.28 | 161.91 | 163.10 | -0.85% | |
| 166.27 | 166.39 | 160.66 | 164.50 | -2.77% | |
| 177.73 | 177.90 | 169.00 | 169.18 | -0.18% | |
| 170.22 | 170.43 | 166.62 | 169.48 | -0.96% | |
| 171.90 | 172.53 | 169.54 | 171.12 | -0.38% | |
| 168.27 | 172.51 | 166.92 | 171.77 | +0.24% | |
| 172.98 | 173.22 | 169.24 | 171.36 | +0.09% | |
| 169.41 | 172.91 | 167.93 | 171.21 | +1.74% | |
| 166.80 | 170.40 | 166.08 | 168.29 | +2.60% | |
| 167.21 | 167.40 | 163.77 | 164.02 | -1.83% | |
| 167.72 | 170.95 | 166.30 | 167.08 | -1.11% | |
| 172.96 | 173.86 | 168.14 | 168.95 | -1.20% | |
| 172.22 | 172.65 | 169.26 | 171.00 | -4.02% | |
| 180.81 | 181.47 | 177.09 | 178.16 | +1.34% | |
| 177.04 | 178.03 | 174.50 | 175.80 | -4.98% | |
| 184.43 | 186.81 | 183.19 | 185.01 | +0.69% | |
| 189.67 | 190.98 | 183.69 | 183.74 | -3.36% | |
| 190.43 | 192.94 | 189.23 | 190.12 | -0.79% | |
| 190.59 | 191.89 | 189.67 | 191.63 | +0.89% | |
| 191.87 | 193.25 | 189.14 | 189.94 | -0.29% | |
| 192.39 | 194.74 | 190.33 | 190.50 | -0.38% | |
| 194.48 | 195.79 | 188.75 | 191.22 | -2.35% | |
| 199.90 | 200.06 | 193.63 | 195.83 | -2.13% | |
| 199.98 | 201.49 | 197.46 | 200.10 | -1.06% | |
| 198.16 | 202.25 | 197.34 | 202.25 | +1.39% | |
| 194.73 | 200.42 | 194.73 | 199.48 | +1.99% | |
| 193.48 | 197.10 | 193.07 | 195.58 | -0.38% | |
| 187.94 | 196.91 | 187.94 | 196.33 | +0.16% | |
| 195.85 | 198.11 | 194.55 | 196.01 | -2.74% | |
| 200.55 | 202.85 | 198.71 | 201.53 | -1.54% | |
| 202.36 | 206.00 | 201.42 | 204.68 | +3.24% | |
| 197.45 | 198.83 | 195.06 | 198.25 | +0.91% | |
| 194.90 | 198.67 | 193.23 | 196.46 | -0.13% | |
| 199.12 | 199.22 | 196.06 | 196.71 | -2.90% | |
| 201.13 | 205.33 | 200.37 | 202.59 | +1.16% | |
| 202.61 | 203.20 | 199.87 | 200.26 | -2.41% | |
| 201.82 | 205.80 | 201.18 | 205.20 | +1.85% | |
| 202.11 | 203.54 | 199.13 | 201.47 | -1.50% | |
| 205.92 | 206.92 | 203.47 | 204.53 | +0.39% | |
| 203.26 | 204.44 | 200.37 | 203.74 | +0.54% | |
| 206.43 | 207.83 | 199.78 | 202.65 | -4.50% | |
| 210.53 | 212.98 | 210.45 | 212.21 | +0.86% | |
| 206.80 | 210.67 | 204.77 | 210.41 | +3.48% | |
| 200.42 | 203.51 | 199.73 | 203.34 | +3.00% | |
| 200.70 | 203.26 | 197.08 | 197.41 | -1.14% | |
| 191.00 | 200.20 | 189.22 | 199.68 | +1.21% | |
| 201.39 | 202.20 | 195.06 | 197.29 | -4.80% | |
| 205.58 | 207.55 | 203.63 | 207.23 | +3.08% | |
| 203.82 | 204.39 | 200.96 | 201.04 | +0.41% | |
| 199.04 | 201.44 | 195.12 | 200.21 | -15.20% | |
| 235.56 | 236.84 | 233.97 | 236.11 | +0.93% | |
| 236.63 | 237.92 | 232.33 | 233.94 | -2.49% | |
| 234.79 | 239.99 | 234.12 | 239.92 | +3.83% | |
| 228.85 | 234.84 | 228.82 | 231.07 | +2.09% | |
| 221.13 | 226.63 | 220.89 | 226.35 | +0.56% | |
| 223.53 | 226.46 | 221.71 | 225.10 | -0.80% | |
| 224.78 | 228.54 | 224.78 | 226.92 | -2.86% | |
| 234.82 | 235.00 | 231.91 | 233.59 | -0.95% | |
| 237.88 | 239.84 | 235.41 | 235.84 | -1.27% | |
| 245.25 | 245.93 | 236.68 | 238.88 | -3.33% | |
| 254.88 | 255.90 | 245.90 | 247.10 | -0.70% | |
| 248.56 | 249.55 | 246.98 | 248.84 | +0.70% | |
| 247.70 | 248.22 | 243.62 | 247.11 | +2.52% | |
| 241.26 | 242.28 | 240.19 | 241.03 | -0.99% | |
| 242.30 | 245.15 | 240.95 | 243.43 | +2.29% | |
| 236.51 | 238.63 | 234.54 | 237.98 | -1.02% | |
| 238.07 | 242.23 | 237.42 | 240.44 | +1.49% | |
| 242.46 | 242.69 | 234.65 | 236.92 | -2.47% | |
| 244.46 | 245.51 | 242.77 | 242.91 | -0.69% | |
| 244.61 | 245.95 | 244.51 | 244.59 | -0.59% | |
| 245.63 | 246.55 | 244.77 | 246.04 | -0.21% | |
| 245.66 | 246.59 | 244.82 | 246.56 | +0.39% | |
| 246.35 | 246.37 | 244.03 | 245.60 | +0.26% | |
| 245.98 | 246.25 | 244.12 | 244.96 | -0.14% | |
| 245.92 | 246.46 | 244.22 | 245.30 | +0.40% | |
| 243.58 | 245.50 | 242.86 | 244.33 | +0.01% | |
| 243.73 | 246.34 | 243.44 | 244.31 | +1.20% | |
| 241.60 | 244.53 | 241.05 | 241.42 | -0.92% | |
| 242.46 | 244.75 | 240.10 | 243.66 | -0.34% | |
| 247.61 | 247.94 | 242.92 | 244.49 | -0.14% | |
| 246.57 | 247.52 | 244.08 | 244.83 | -1.03% | |
| 244.64 | 247.88 | 244.50 | 247.39 | +0.61% | |
| 243.23 | 246.97 | 242.10 | 245.88 | +0.72% | |
| 242.81 | 244.77 | 242.45 | 244.13 | +0.47% | |
| 245.32 | 245.77 | 242.63 | 242.98 | -1.73% | |
| 246.82 | 250.29 | 246.51 | 247.26 | +0.73% | |
| 248.60 | 248.86 | 244.91 | 245.47 | +0.68% | |
| 241.08 | 244.21 | 240.39 | 243.82 | +0.87% | |
| 241.34 | 243.02 | 240.94 | 241.72 | -0.15% | |
| 241.55 | 244.10 | 241.16 | 242.08 | +0.14% | |
| 240.34 | 242.75 | 239.95 | 241.75 | +0.72% | |
| 238.60 | 240.94 | 237.69 | 240.02 | +0.91% | |
| 235.72 | 238.54 | 234.08 | 237.86 | -0.18% | |
| 239.33 | 239.56 | 237.13 | 238.29 | +0.67% | |
| 237.50 | 238.90 | 234.75 | 236.70 | +1.18% | |
| 240.66 | 241.10 | 233.51 | 233.94 | -1.69% | |
| 239.59 | 240.05 | 236.64 | 237.97 | -0.01% | |
| 238.55 | 240.44 | 236.31 | 237.99 | -0.38% | |
| 242.65 | 242.81 | 237.25 | 238.90 | -2.50% | |
| 243.63 | 247.26 | 243.08 | 245.03 | -2.71% | |
| 253.40 | 254.63 | 251.81 | 251.86 | -0.58% | |
| 253.18 | 255.20 | 252.29 | 253.34 | -0.41% | |
| 252.11 | 254.61 | 251.27 | 254.38 | +1.04% | |
| 251.53 | 251.83 | 249.44 | 251.76 | -0.08% | |
| 250.21 | 251.97 | 249.02 | 251.96 | -0.76% | |
| 257.85 | 258.50 | 250.99 | 253.88 | -2.75% | |
| 259.46 | 264.10 | 259.23 | 261.06 | +0.55% | |
| 258.68 | 260.36 | 258.32 | 259.64 | -1.64% | |
| 264.02 | 265.88 | 261.85 | 263.96 | +1.52% | |
| 259.04 | 260.97 | 258.14 | 260.01 | +0.32% | |
| 259.06 | 263.27 | 258.88 | 259.19 | -0.17% | |
| 264.62 | 264.73 | 258.93 | 259.64 | -3.86% | |
| 271.91 | 273.40 | 270.04 | 270.06 | -0.77% | |
| 272.50 | 274.15 | 271.21 | 272.16 | +0.97% | |
| 276.53 | 276.54 | 268.90 | 269.55 | -3.22% | |
| 269.92 | 281.37 | 269.92 | 278.53 | +0.84% | |
| 277.08 | 278.85 | 273.95 | 276.22 | -1.51% | |
| 276.59 | 280.81 | 276.04 | 280.46 | +0.92% | |
| 274.94 | 279.38 | 274.94 | 277.91 | +1.84% | |
| 267.94 | 273.02 | 267.61 | 272.90 | +1.17% | |
| 274.08 | 276.26 | 268.86 | 269.74 | -0.70% | |
| 271.50 | 272.94 | 269.26 | 271.64 | +0.41% | |
| 265.94 | 271.61 | 264.54 | 270.52 | +0.26% | |
| 267.39 | 269.84 | 265.66 | 269.82 | +1.62% | |
| 275.86 | 276.13 | 265.48 | 265.53 | -3.72% | |
| 275.59 | 276.83 | 274.14 | 275.79 | -0.49% | |
| 275.76 | 277.50 | 274.83 | 277.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SAP chart for longer ranges.