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 February 22, 2024 is 14.24.
  • The all-time high ReposiTrak stock closing price was 132.79 on November 19, 1999.
  • The ReposiTrak 52-week high stock price is 14.39, which is 1.1% above the current share price.
  • The ReposiTrak 52-week low stock price is 5.94, which is 58.3% below the current share price.
  • The average ReposiTrak stock price for the last 52 weeks is 9.02.
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 11.8494 10.2900 14.2400 10.0600 14.2400 42.26%
2023 8.1016 5.0310 11.1020 5.0310 10.0100 104.19%
2022 5.3879 5.7756 8.6584 4.1959 4.9022 -14.39%
2021 5.6835 4.8179 7.5625 4.8179 5.7262 21.09%
2020 4.7242 5.1832 5.9039 3.4160 4.7290 -5.34%
2019 6.2003 6.4074 8.6090 4.2946 4.9956 -15.24%
2018 8.5690 9.3791 11.5511 5.8150 5.8940 -37.49%
2017 12.2383 12.4890 16.2407 9.3791 9.4285 -24.80%
2016 10.3650 11.4326 15.0559 7.3157 12.5384 6.63%
2015 11.6675 8.8558 14.3253 8.5498 11.7584 32.04%
2014 9.8378 9.8629 13.6046 7.1676 8.9052 -11.22%
2013 6.3874 2.9816 10.7909 2.9421 10.0307 238.67%
2012 3.2810 2.9914 4.2255 2.7520 2.9618 -1.64%
2011 4.6054 5.5287 5.7064 2.9618 3.0112 -44.04%
2010 4.1690 3.6529 5.3806 3.2086 5.3806 64.65%
2009 1.8433 1.2341 3.5542 1.0366 3.2679 138.13%
2008 2.4588 3.2086 3.3469 0.5430 1.3723 -57.23%
2007 2.7274 2.3201 3.2580 1.7771 3.2086 29.48%
2006 2.8889 2.8631 4.5908 1.9795 2.4781 -13.45%
2005 2.4144 3.7516 4.6896 1.1847 2.8631 -20.55%
2004 3.8885 1.7277 8.3918 1.7277 3.6035 143.33%
2003 1.8840 1.4809 4.9364 0.4936 1.4809 49.99%
2002 5.1544 4.9364 15.7964 0.4936 0.9873 -80.00%
2001 13.7482 13.8218 25.6691 4.4427 4.9364 -62.96%
2000 42.9092 67.6283 101.6892 9.3791 13.3282 -78.40%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $0.244B $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 $1193.198B 30.02
Palo Alto Networks (PANW) United States $82.599B 100.37
Workday (WDAY) United States $78.626B 335.91
Snowflake (SNOW) United States $71.198B 0.00
CrowdStrike (CRWD) United States $70.209B 3654.50
PayPal Holdings (PYPL) United States $61.604B 15.29
Atlassian (TEAM) United States $52.948B 0.00
Fortinet (FTNT) United States $50.175B 47.69
Datadog (DDOG) United States $41.345B 740.23
Veeva Systems (VEEV) United States $34.839B 80.14
Cloudflare (NET) United States $31.929B 0.00
MongoDB (MDB) United States $30.855B 0.00
HubSpot (HUBS) United States $29.859B 0.00
Splunk (SPLK) United States $26.198B 167.18
Sea (SE) Singapore $24.968B 38.44
Pinterest (PINS) United States $24.063B 236.27
Zoom Video Communications (ZM) United States $18.676B 58.99
Topicus (TOITF) Canada $18.499B 102.79
Snap (SNAP) United States $17.728B 0.00
Samsara (IOT) United States $17.054B 0.00
Bentley Systems (BSY) United States $14.653B 72.58
Nice (NICE) Israel $14.375B 36.55
Unity Software (U) United States $11.716B 0.00
Aspen Technology (AZPN) United States $11.263B 37.08
Dayforce (DAY) United States $10.913B 110.97
F5 (FFIV) United States $10.649B 18.90
GitLab (GTLB) United States $10.496B 0.00
Paycom Software (PAYC) United States $10.476B 31.27
Twilio (TWLO) United States $10.184B 0.00
Paylocity Holding (PCTY) United States $9.771B 52.56
Informatica (INFA) United States $9.275B 113.79
Toast (TOST) United States $8.824B 0.00
AppFolio (APPF) United States $8.155B 0.00
DoubleVerify Holdings (DV) United States $7.074B 130.03
BILL Holdings (BILL) United States $6.449B 6134.00
Freshworks (FRSH) United States $6.003B 0.00
Clarivate (CLVT) United Kingdom $5.876B 12.83
Smartsheet (SMAR) United States $5.649B 0.00
KANZHUN LIMITED (BZ) China $5.558B 87.12
Tenable Holdings (TENB) United States $5.455B 0.00
Five9 (FIVN) United States $5.165B 0.00
Alight (ALIT) United States $5.142B 21.14
StoneCo (STNE) Cayman Islands $5.100B 22.54
Clearwater Analytics Holdings (CWAN) United States $4.809B 0.00
Workiva (WK) United States $4.432B 0.00
HashiCorp (HCP) United States $4.417B 0.00
JFrog (FROG) United States $4.126B 0.00
Asana (ASAN) United States $3.872B 0.00
Kingdee Software Group (KGDEY) China $3.755B 0.00
Vertex (VERX) United States $3.748B 144.12
Paycor HCM (PYCR) United States $3.646B 204.80
Box (BOX) United States $3.580B 249.30
Alteryx (AYX) United States $3.470B 0.00
BlackLine (BL) United States $3.448B 401.93
Evolent Health (EVH) United States $3.442B 93.56
NCino (NCNO) United States $3.352B 0.00
Rapid7 (RPD) United States $3.335B 0.00
DigitalOcean Holdings (DOCN) United States $3.083B 60.76
Ziff Davis (ZD) United States $2.977B 11.54
Intapp (INTA) United States $2.810B 0.00
Rumble (RUM) United States $2.780B 0.00
AvidXchange Holdings (AVDX) United States $2.413B 0.00
Appian (APPN) United States $2.389B 0.00
Alkami Technology (ALKT) United States $2.382B 0.00
Calix (CALX) United States $2.228B 40.74
ODDITY Tech (ODD) Israel $2.188B 0.00
PagerDuty (PD) United States $2.092B 0.00
SolarWinds (SWI) United States $1.998B 26.64
Fastly (FSLY) United States $1.889B 0.00
EverCommerce (EVCM) United States $1.834B 0.00
Bumble (BMBL) United States $1.815B 40.21
Getty Images Holdings (GETY) United States $1.793B 0.00
SEMrush Holdings (SEMR) United States $1.716B 0.00
Compass (COMP) United States $1.686B 0.00
Udemy (UDMY) United States $1.633B 0.00
Grindr (GRND) United States $1.470B 0.00
Docebo (DCBO) Canada $1.393B 127.61
VTEX (VTEX) United Kingdom $1.355B 0.00
Magnite (MGNI) United States $1.310B 237.50
Couchbase (BASE) United States $1.289B 0.00
Diebold Nixdorf (DBD) $1.275B 0.00
E2open Parent Holdings (ETWO) United States $1.258B 20.55
Hello Group (MOMO) China $1.227B 4.79
Enfusion (ENFN) United States $1.173B 102.22
Everbridge (EVBG) United States $1.166B 70.95
Zuora (ZUO) United States $1.133B 0.00
Soho House & Co (SHCO) United Kingdom $1.086B 0.00
Model N (MODN) United States $0.978B 147.35
Olo (OLO) United States $0.949B 0.00
Chegg (CHGG) United States $0.898B 87.20
Tuya (TUYA) China $0.873B 0.00
PubMatic (PUBM) United States $0.820B 230.86
Arlo Technologies (ARLO) United States $0.819B 0.00
Radware (RDWR) Israel $0.765B 0.00
Yalla Group (YALA) $0.758B 8.68
Thryv Holdings (THRY) United States $0.744B 15.00
Kingsoft Cloud Holdings (KC) China $0.700B 0.00
I3 Verticals (IIIV) United States $0.691B 23.52
Nextdoor Holdings (KIND) United States $0.655B 0.00
Planet Labs PBC (PL) United States $0.621B 0.00
Blend Labs (BLND) United States $0.598B 0.00
Cognyte Software (CGNT) Israel $0.496B 0.00
CS Disco (LAW) United States $0.445B 0.00
Backblaze (BLZE) United States $0.432B 0.00
Domo (DOMO) United States $0.391B 0.00
ONESPAN INC (OSPN) United States $0.380B 0.00
Consensus Cloud Solutions (CCSI) United States $0.350B 4.28
Digital Turbine (APPS) United States $0.350B 15.59
Materialise (MTLS) Belgium $0.326B 27.60
ON24 (ONTF) United States $0.324B 0.00
8x8 Inc (EGHT) United States $0.313B 0.00
Jiayin Group (JFIN) China $0.298B 1.43
D-Wave Quantum (QBTS) United States $0.291B 0.00
Porch (PRCH) United States $0.280B 0.00
Rimini Street (RMNI) United States $0.269B 7.53
Arteris (AIP) United States $0.260B 0.00
Innovid (CTV) Israel $0.212B 0.00
Kaltura (KLTR) United States $0.205B 0.00
MiX Telematics (MIXT) United States $0.199B 22.40
Rekor Systems (REKR) United States $0.193B 0.00
EGain (EGAN) United States $0.182B 26.50
Upland Software (UPLD) United States $0.142B 8.53
ZeroFox Holdings (ZFOX) United States $0.138B 0.00
TIAN GE INTERAC (TGRVF) China $0.137B 0.00
LeddarTech Holdings (LDTC) Canada $0.123B 0.00
SurgePays (SURG) United States $0.123B 4.89
Social Leverage Acquisition Corp I (SLAC) United States $0.105B 0.00
Phunware (PHUN) United States $0.104B 0.00
Synchronoss Technologies (SNCR) United States $0.100B 0.00
Sangoma Technologies (SANG) Canada $0.092B 0.00
KOREs (KORE) United States $0.072B 0.00
GAN (GAN) United States $0.070B 0.00
Audioeye (AEYE) United States $0.066B 0.00
Cheetah Mobile (CMCM) China $0.062B 0.00
Quantum Computing (QUBT) United States $0.059B 0.00
Cirata (WANSF) Jersey $0.058B 0.00
Edgio (EGIO) United States $0.052B 0.00
Semantix (STIX) Brazil $0.051B 0.00
ARB IOT Group (ARBB) Singapore $0.050B 0.00
MIND C.T.I (MNDO) Israel $0.043B 8.52
Wireless Ronin Technologies (CREX) United States $0.040B 0.00
Inseego (INSG) United States $0.037B 0.00
2U (TWOU) United States $0.036B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.030B 0.00
OneMedNet (ONMD) United Kingdom $0.029B 0.00
VirnetX Holding Corp (VHC) United States $0.025B 0.00
CISO Global (CISO) United States $0.024B 0.00
MariaDB (MRDB) United States $0.023B 0.00
Shiftpixy (PIXY) United States $0.022B 0.00
Nvni Group (NVNI) United States $0.018B 0.00
Moatable (MTBL) United States $0.016B 0.00
Iveda Solutions (IVDA) United States $0.016B 0.00
MultiSensor AI Holdings (MSAI) United States $0.016B 0.00
Aurora Mobile (JG) China $0.015B 0.00
Collective Audience (CAUD) United States $0.014B 0.00
ICoreConnect (ICCT) United States $0.013B 0.00
WeTrade Group (WETG) China $0.009B 0.00
Locafy (LCFY) Australia $0.008B 0.00
EzFill Holdings (EZFL) United States $0.006B 0.00
Amesite (AMST) United States $0.006B 0.00
OMNIQ (OMQS) United States $0.005B 0.00
WaveDancer (WAVD) United States $0.004B 0.00
Oblong (OBLG) United States $0.003B 0.00
DatChat (DATS) United States $0.003B 0.00
Sigma Additive Solutions (SASI) United States $0.002B 0.00
SCWorx (WORX) United States $0.002B 0.00
My Size (MYSZ) Israel $0.002B 0.00
Versus Systems (VS) Canada $0.001B 0.00
Verb Technology (VERB) United States $0.001B 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 20.95
Monday (MNDY) Israel $0.000B 0.00
Perfect (PERF) Taiwan $0.000B 0.00
Cloopen (RAAS) China $0.000B 0.00
Riskified (RSKD) Israel $0.000B 0.00
WalkMe (WKME) Israel $0.000B 0.00