Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	41.72	42.35	41.57	42.09	42.09	1.62%	957,194
Apr 24, 2026	42.42	42.65	41.00	41.42	41.42	-1.76%	449,510
Apr 23, 2026	41.49	43.50	41.40	42.16	42.16	1.32%	2,617,568
Apr 22, 2026	42.24	42.63	41.47	41.61	41.61	-1.49%	1,055,236
Apr 21, 2026	42.10	43.00	41.93	42.24	42.24	0.17%	914,500
Apr 20, 2026	42.94	42.95	42.02	42.17	42.17	-1.82%	1,062,276
Apr 17, 2026	43.13	43.43	42.75	42.95	42.95	-0.46%	417,935
Apr 16, 2026	42.93	43.57	42.80	43.15	43.15	0.72%	1,683,373
Apr 15, 2026	42.56	43.40	42.56	42.84	42.84	2.07%	1,356,667
Apr 13, 2026	41.20	42.18	40.75	41.97	41.97	-0.31%	447,339
Apr 10, 2026	43.08	43.25	42.00	42.10	42.10	-1.47%	1,538,287
Apr 9, 2026	42.82	43.40	42.42	42.73	42.73	-0.35%	1,059,857
Apr 8, 2026	43.62	43.72	42.66	42.88	42.88	2.53%	946,109
Apr 7, 2026	42.05	43.10	41.52	41.82	41.82	-1.44%	1,618,825
Apr 6, 2026	41.72	42.75	41.15	42.43	42.43	1.53%	1,512,075
Apr 2, 2026	40.58	42.37	39.89	41.79	41.79	0.17%	1,645,091
Apr 1, 2026	41.70	42.18	41.22	41.72	41.72	4.46%	820,824
Mar 30, 2026	41.52	41.73	39.62	39.94	39.94	-4.27%	1,295,707
Mar 27, 2026	39.89	42.70	39.10	41.72	41.72	4.61%	2,523,942
Mar 25, 2026	38.96	40.73	38.69	39.88	39.88	7.03%	3,437,453
Mar 24, 2026	37.13	37.68	36.25	37.26	37.26	2.36%	1,609,549
Mar 23, 2026	38.57	38.57	35.82	36.40	36.40	-6.69%	1,405,023
Mar 20, 2026	37.74	39.70	37.52	39.01	39.01	4.22%	2,757,796
Mar 19, 2026	38.62	38.67	37.25	37.43	37.43	-5.14%	1,005,378
Mar 18, 2026	37.86	39.64	37.80	39.46	39.46	4.78%	1,882,799
Mar 17, 2026	37.85	38.08	37.40	37.66	37.66	-0.13%	843,519
Mar 16, 2026	38.12	38.60	37.10	37.71	37.71	-0.37%	1,632,002
Mar 13, 2026	39.16	39.37	37.65	37.85	37.85	-4.15%	1,068,117
Mar 12, 2026	39.78	40.28	38.85	39.49	39.49	-0.78%	1,252,593
Mar 11, 2026	39.05	40.09	39.05	39.80	39.80	1.92%	1,640,817
Mar 10, 2026	39.69	40.18	38.78	39.05	39.05	0.08%	1,384,794
Mar 9, 2026	38.13	39.56	37.26	39.02	39.02	-0.51%	2,039,618
Mar 6, 2026	39.47	40.29	39.12	39.22	39.22	-1.38%	1,565,574
Mar 5, 2026	41.97	42.95	39.24	39.77	39.77	-3.77%	5,182,029
Mar 4, 2026	38.00	42.84	37.49	41.33	41.33	6.38%	15,104,860
Mar 2, 2026	36.62	39.28	36.62	38.85	38.85	-1.84%	3,330,123
Feb 27, 2026	40.32	40.58	38.67	39.58	39.58	-2.03%	3,962,234
Feb 26, 2026	42.98	43.24	40.17	40.40	40.40	-5.56%	2,877,726
Feb 25, 2026	42.84	43.56	42.38	42.78	42.78	0.87%	1,018,876
Feb 24, 2026	43.30	43.32	41.93	42.41	42.41	-2.17%	2,047,289
Feb 23, 2026	45.05	45.52	43.20	43.35	43.35	-3.26%	1,380,622
Feb 20, 2026	45.41	45.77	43.51	44.81	44.81	-1.54%	4,102,893
Feb 19, 2026	45.74	46.43	45.36	45.51	45.51	-0.48%	863,492
Feb 18, 2026	45.78	46.23	45.39	45.73	45.73	0.13%	3,007,909
Feb 17, 2026	46.06	46.80	45.41	45.67	45.67	-0.78%	1,109,287
Feb 16, 2026	47.16	47.18	44.75	46.03	46.03	-2.79%	2,587,158
Feb 13, 2026	47.90	48.29	47.11	47.35	47.35	-2.29%	771,048
Feb 12, 2026	50.10	50.10	48.26	48.46	48.46	-3.23%	1,698,804
Feb 11, 2026	49.10	50.77	49.06	50.08	50.08	2.20%	2,095,911
Feb 10, 2026	48.77	49.19	48.46	49.00	49.00	0.49%	688,553
Feb 9, 2026	48.62	48.98	48.18	48.76	48.76	1.14%	605,605
Feb 6, 2026	47.44	48.67	47.19	48.21	48.21	1.28%	1,647,068
Feb 5, 2026	48.09	48.64	47.29	47.60	47.60	-1.06%	1,195,345
Feb 4, 2026	49.59	49.59	47.53	48.11	48.11	-3.30%	1,806,832
Feb 3, 2026	52.13	52.13	49.39	49.75	49.75	2.01%	1,852,670
Feb 2, 2026	48.64	49.31	47.18	48.77	48.77	0.83%	1,170,577
Feb 1, 2026	49.19	49.83	47.67	48.37	48.37	-3.05%	1,542,265
Jan 30, 2026	49.00	50.30	48.50	49.89	49.89	1.24%	1,653,026
Jan 29, 2026	52.76	53.89	49.07	49.28	49.28	-4.66%	6,354,747
Jan 28, 2026	52.82	53.35	51.43	51.69	51.69	-1.00%	2,998,022
Jan 27, 2026	52.03	53.15	51.26	52.21	52.21	0.87%	2,140,748
Jan 23, 2026	52.49	53.33	51.45	51.76	51.76	-1.33%	1,836,363
Jan 22, 2026	52.04	53.09	51.72	52.46	52.46	1.86%	910,530
Jan 21, 2026	51.50	53.06	50.98	51.50	51.50	-0.43%	2,708,139
Jan 20, 2026	53.99	53.99	51.30	51.72	51.72	-3.88%	2,056,523
Jan 19, 2026	53.24	54.18	52.70	53.81	53.81	0.58%	3,118,891
Jan 16, 2026	51.35	54.00	51.35	53.50	53.50	4.29%	1,738,192
Jan 14, 2026	50.77	51.68	50.46	51.30	51.30	1.04%	900,489
Jan 13, 2026	50.63	51.14	50.11	50.77	50.77	0.32%	834,249
Jan 12, 2026	49.88	50.80	49.08	50.61	50.61	0.94%	1,660,092
Jan 9, 2026	50.72	51.35	49.64	50.14	50.14	-2.26%	1,505,659
Jan 8, 2026	51.99	52.55	51.00	51.30	51.30	-1.42%	1,682,383
Jan 7, 2026	51.61	52.53	51.49	52.04	52.04	0.62%	1,244,627
Jan 6, 2026	52.03	52.35	51.01	51.72	51.72	-0.58%	1,855,622
Jan 5, 2026	53.02	53.55	51.75	52.02	52.02	-1.79%	2,034,227
Jan 2, 2026	51.94	53.07	51.89	52.97	52.97	1.71%	2,001,122
Jan 1, 2026	52.30	52.37	51.27	52.08	52.08	0.12%	944,085
Dec 31, 2025	52.20	53.18	51.95	52.02	52.02	-0.33%	2,959,322
Dec 30, 2025	52.31	53.11	51.76	52.19	52.19	-0.08%	1,566,692
Dec 29, 2025	52.62	53.33	52.10	52.23	52.23	-0.74%	653,375
Dec 26, 2025	52.30	53.45	52.14	52.62	52.62	0.75%	1,861,860
Dec 24, 2025	52.53	53.28	52.00	52.23	52.23	-0.70%	1,358,422
Dec 23, 2025	53.05	53.10	52.36	52.60	52.60	-0.51%	1,394,188
Dec 22, 2025	53.38	53.78	52.59	52.87	52.87	1.63%	2,070,325
Dec 19, 2025	50.99	53.30	50.99	52.02	52.02	2.12%	4,464,962
Dec 18, 2025	51.20	51.60	50.50	50.94	50.94	0.32%	878,126
Dec 17, 2025	50.50	51.14	50.22	50.78	50.78	0.75%	1,382,194
Dec 16, 2025	50.76	50.82	50.14	50.40	50.40	-0.85%	849,204
Dec 15, 2025	49.79	51.43	49.35	50.83	50.83	2.07%	3,033,046
Dec 12, 2025	50.04	50.21	49.58	49.80	49.80	0.14%	925,922
Dec 11, 2025	48.92	50.49	48.36	49.73	49.73	2.77%	2,850,918
Dec 10, 2025	49.00	49.83	48.15	48.39	48.39	-2.08%	1,098,784
Dec 9, 2025	47.89	49.68	47.02	49.42	49.42	2.83%	1,887,469
Dec 8, 2025	49.43	49.58	47.17	48.06	48.06	-2.55%	2,230,460
Dec 5, 2025	50.17	50.20	49.07	49.32	49.32	-1.38%	831,483
Dec 4, 2025	50.03	50.52	49.72	50.01	50.01	0.18%	748,923
Dec 3, 2025	49.87	50.78	48.66	49.92	49.92	1.30%	2,146,658
Dec 2, 2025	49.79	50.67	48.99	49.28	49.28	-0.94%	1,228,450
Dec 1, 2025	50.09	50.18	49.19	49.75	49.75	-0.58%	1,147,840
Nov 28, 2025	49.91	50.70	49.66	50.04	50.04	0.34%	1,466,142