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 July 15, 2024 is 17.43.
  • The all-time high ReposiTrak stock closing price was 132.51 on November 19, 1999.
  • The ReposiTrak 52-week high stock price is 17.96, which is 3% above the current share price.
  • The ReposiTrak 52-week low stock price is 8.27, which is 52.6% below the current share price.
  • The average ReposiTrak stock price for the last 52 weeks is 12.34.
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 14.7572 10.2683 17.6310 10.0388 17.4300 74.49%
2023 8.0846 5.0204 11.0787 5.0204 9.9889 104.19%
2022 5.3766 5.7634 8.6402 4.1871 4.8919 -14.39%
2021 5.6715 4.8078 7.5466 4.8078 5.7141 21.08%
2020 4.7143 5.1723 5.8915 3.4088 4.7191 -5.34%
2019 6.1872 6.3939 8.5909 4.2856 4.9851 -15.24%
2018 8.5510 9.3594 11.5268 5.8028 5.8816 -37.49%
2017 12.2125 12.4627 16.2065 9.3594 9.4086 -24.80%
2016 10.3431 11.4086 15.0242 7.3003 12.5120 6.63%
2015 11.6430 8.8372 14.2952 8.5318 11.7337 32.04%
2014 9.8170 9.8421 13.5760 7.1525 8.8865 -11.22%
2013 6.3740 2.9753 10.7682 2.9359 10.0096 238.67%
2012 3.2741 2.9851 4.2166 2.7462 2.9556 -1.64%
2011 4.5957 5.5171 5.6944 2.9556 3.0048 -44.04%
2010 4.1603 3.6452 5.3693 3.2019 5.3693 64.65%
2009 1.8394 1.2315 3.5467 1.0345 3.2610 138.13%
2008 2.4536 3.2019 3.3398 0.5419 1.3694 -57.23%
2007 2.7216 2.3152 3.2511 1.7734 3.2019 29.48%
2006 2.8828 2.8571 4.5812 1.9753 2.4728 -13.45%
2005 2.4093 3.7437 4.6797 1.1822 2.8571 -20.55%
2004 3.8803 1.7241 8.3742 1.7241 3.5960 143.33%
2003 1.8801 1.4778 4.9260 0.4926 1.4778 50.00%
2002 5.1436 4.9260 15.7631 0.4926 0.9852 -80.00%
2001 13.7192 13.7927 25.6151 4.4334 4.9260 -62.96%
2000 42.8189 67.4859 101.4751 9.3594 13.3001 -78.40%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $0.318B $0.019B
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 $1258.527B 28.09
Palo Alto Networks (PANW) United States $110.387B 109.27
CrowdStrike (CRWD) United States $91.837B 571.77
PayPal Holdings (PYPL) United States $63.254B 15.15
Workday (WDAY) United States $61.605B 146.21
Atlassian (TEAM) United States $46.841B 0.00
Fortinet (FTNT) United States $45.760B 40.75
Snowflake (SNOW) United States $44.769B 0.00
Datadog (DDOG) United States $43.289B 323.54
Sea (SE) Singapore $41.134B 1437.40
Veeva Systems (VEEV) United States $30.025B 53.07
Cloudflare (NET) United States $28.349B 0.00
Pinterest (PINS) United States $28.256B 172.33
Snap (SNAP) United States $26.601B 0.00
HubSpot (HUBS) United States $24.049B 0.00
Samsara (IOT) United States $20.738B 0.00
MongoDB (MDB) United States $18.524B 0.00
Topicus (TOITF) Canada $18.383B 95.41
Zoom Video Communications (ZM) United States $18.039B 22.43
Bentley Systems (BSY) United States $14.262B 62.58
Aspen Technology (AZPN) United States $12.476B 35.56
Reddit (RDDT) United States $11.933B 0.00
Toast (TOST) United States $11.742B 0.00
Monday (MNDY) Israel $11.419B 657.03
Nice (NICE) Israel $11.211B 25.44
F5 (FFIV) United States $10.479B 17.74
Twilio (TWLO) United States $9.962B 0.00
AppFolio (APPF) United States $9.465B 256.23
Paycom Software (PAYC) United States $9.072B 19.49
Dayforce (DAY) United States $8.511B 68.23
Paylocity Holding (PCTY) United States $8.291B 39.50
Informatica (INFA) United States $8.029B 73.54
GitLab (GTLB) United States $7.697B 0.00
Trump Media & Technology Group (DJT) United States $7.171B 0.00
HashiCorp (HCP) United States $6.731B 0.00
KANZHUN LIMITED (BZ) China $6.730B 45.36
Unity Software (U) United States $6.617B 0.00
Rubrik (RBRK) United States $6.174B 0.00
Smartsheet (SMAR) United States $6.149B 0.00
Vertex (VERX) United States $5.770B 143.08
BILL Holdings (BILL) United States $5.760B 208.73
Tenable Holdings (TENB) United States $5.334B 0.00
Clearwater Analytics Holdings (CWAN) United States $4.681B 0.00
StoneCo (STNE) Cayman Islands $4.214B 12.08
Alight (ALIT) United States $4.127B 16.70
Workiva (WK) United States $4.095B 0.00
Freshworks (FRSH) United States $4.007B 0.00
Clarivate (CLVT) United Kingdom $3.869B 8.64
Box (BOX) United States $3.802B 154.94
JFrog (FROG) United States $3.770B 0.00
NCino (NCNO) United States $3.605B 313.25
Waystar Holding (WAY) $3.563B 0.00
DoubleVerify Holdings (DV) United States $3.427B 52.50
Five9 (FIVN) United States $3.255B 0.00
Asana (ASAN) United States $3.173B 0.00
Alkami Technology (ALKT) United States $3.086B 0.00
DigitalOcean Holdings (DOCN) United States $3.062B 40.51
BlackLine (BL) United States $2.981B 120.57
Kingdee Software Group (KGDEY) China $2.978B 0.00
Rumble (RUM) United States $2.781B 0.00
WEBTOON Entertainment (WBTN) United States $2.611B 0.00
Intapp (INTA) United States $2.597B 0.00
AvidXchange Holdings (AVDX) United States $2.566B 0.00
Rapid7 (RPD) United States $2.507B 100.55
Appian (APPN) United States $2.492B 0.00
ODDITY Tech (ODD) Israel $2.450B 37.14
Calix (CALX) United States $2.360B 51.44
Paycor HCM (PYCR) United States $2.269B 84.87
Ziff Davis (ZD) United States $2.242B 8.44
Evolent Health (EVH) United States $2.238B 34.39
Grindr (GRND) United States $2.180B 47.73
EverCommerce (EVCM) United States $2.155B 0.00
Compass (COMP) United States $2.151B 0.00
Magnite (MGNI) United States $2.144B 191.38
SEMrush Holdings (SEMR) United States $2.034B 155.56
SolarWinds (SWI) United States $1.983B 21.83
PagerDuty (PD) United States $1.971B 0.00
Arlo Technologies (ARLO) United States $1.644B 0.00
Diebold Nixdorf (DBD) United States $1.567B 0.00
E2open Parent Holdings (ETWO) United States $1.533B 26.47
Getty Images Holdings (GETY) United States $1.508B 26.36
Zuora (ZUO) United States $1.323B 0.00
Udemy (UDMY) United States $1.298B 0.00
VTEX (VTEX) United Kingdom $1.262B 0.00
WalkMe (WKME) Israel $1.206B 0.00
Soho House & Co (SHCO) United Kingdom $1.188B 0.00
Bumble (BMBL) United States $1.177B 54.88
Docebo (DCBO) Canada $1.149B 65.47
Enfusion (ENFN) United States $1.127B 220.00
Nextdoor Holdings (KIND) United States $1.108B 0.00
Riskified (RSKD) United States $1.105B 0.00
PubMatic (PUBM) United States $1.058B 100.86
Fastly (FSLY) United States $1.037B 0.00
Hello Group (MOMO) China $0.958B 6.01
Couchbase (BASE) United States $0.936B 0.00
Tuya (TUYA) China $0.837B 0.00
Radware (RDWR) Israel $0.813B 0.00
I3 Verticals (IIIV) United States $0.770B 28.05
Olo (OLO) United States $0.738B 0.00
Blend Labs (BLND) United States $0.734B 0.00
Yalla Group (YALA) $0.731B 6.59
Kingsoft Cloud Holdings (KC) China $0.685B 0.00
Thryv Holdings (THRY) United States $0.642B 94.26
Planet Labs PBC (PL) United States $0.616B 0.00
Cognyte Software (CGNT) Israel $0.555B 0.00
ONESPAN INC (OSPN) United States $0.498B 45.38
Jiayin Group (JFIN) China $0.344B 1.91
Consensus Cloud Solutions (CCSI) United States $0.341B 3.74
CS Disco (LAW) United States $0.331B 0.00
Arteris (AIP) United States $0.327B 0.00
Chegg (CHGG) United States $0.324B 39.62
8x8 Inc (EGHT) United States $0.321B 0.00
Domo (DOMO) United States $0.312B 0.00
Materialise (MTLS) Belgium $0.306B 25.90
Backblaze (BLZE) United States $0.280B 0.00
Rimini Street (RMNI) United States $0.278B 8.77
Audioeye (AEYE) United States $0.267B 0.00
ON24 (ONTF) United States $0.262B 0.00
Innovid (CTV) Israel $0.260B 0.00
D-Wave Quantum (QBTS) United States $0.228B 0.00
Digital Turbine (APPS) United States $0.212B 8.28
Porch (PRCH) United States $0.208B 0.00
EGain (EGAN) United States $0.197B 23.64
Perfect (PERF) Taiwan $0.193B 28.38
Kaltura (KLTR) United States $0.176B 0.00
Rekor Systems (REKR) United States $0.166B 0.00
Inseego (INSG) United States $0.146B 0.00
TIAN GE INTERAC (TGRVF) China $0.137B 0.00
Cheetah Mobile (CMCM) China $0.120B 0.00
Sangoma Technologies (SANG) Canada $0.115B 0.00
Plum Acquisition I (PLMI) United States $0.104B 0.00
Synchronoss Technologies (SNCR) United States $0.100B 0.00
GAN (GAN) United States $0.072B 0.00
Edgio (EGIO) United States $0.071B 0.00
Upland Software (UPLD) United States $0.066B 7.27
Quantum Computing (QUBT) United States $0.064B 0.00
SurgePays (SURG) United States $0.059B 2.65
Wireless Ronin Technologies (CREX) United States $0.052B 0.00
Phunware (PHUN) United States $0.049B 0.00
SCHMID Group (SHMD) Cayman Islands $0.048B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.040B 0.00
MIND C.T.I (MNDO) Israel $0.038B 7.64
MariaDB (MRDB) United States $0.038B 0.00
OneMedNet (ONMD) United States $0.025B 0.00
LeddarTech Holdings (LDTC) Canada $0.025B 0.00
KOREs (KORE) United States $0.023B 0.00
VirnetX Holding Corp (VHC) United States $0.022B 0.00
MultiSensor AI Holdings (MSAI) United States $0.022B 0.00
Aurora Mobile (JG) China $0.015B 0.00
ARB IOT Group (ARBB) Singapore $0.014B 0.00
Next Technology Holding (NXTT) China $0.014B 0.00
MF (MFI) Hong Kong, SAR China $0.012B 0.00
2U (TWOU) United States $0.012B 0.00
Verb Technology (VERB) United States $0.012B 0.00
Shiftpixy (PIXY) United States $0.012B 0.00
Nvni Group (NVNI) United States $0.011B 0.00
Collective Audience (CAUD) United States $0.009B 0.00
EzFill Holdings (EZFL) United States $0.009B 0.00
ICoreConnect (ICCT) United States $0.009B 0.00
Iveda Solutions (IVDA) United States $0.008B 0.00
CISO Global (CISO) United States $0.007B 0.00
Amesite (AMST) United States $0.007B 0.00
DatChat (DATS) United States $0.006B 0.00
Locafy (LCFY) Australia $0.005B 0.00
Versus Systems (VS) Canada $0.004B 0.00
Oblong (OBLG) United States $0.004B 0.00
WaveDancer (WAVD) United States $0.004B 0.00
My Size (MYSZ) Israel $0.002B 0.00
SCWorx (WORX) United States $0.002B 0.00
BYND Cannasoft Enterprises (BCAN) Israel $0.000B 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 25.17
Cloopen (RAAS) China $0.000B 0.00
VSee Health (VSEE) United States $0.000B 0.00