Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.50	41.90	41.45	41.58	-	0.75%	2,599,394
Apr 28, 2026	41.70	42.22	41.10	41.27	41.27	-1.97%	10,519,460
Apr 27, 2026	41.79	42.34	41.60	42.10	42.10	1.76%	7,818,655
Apr 24, 2026	42.29	42.63	40.96	41.37	41.37	-1.90%	13,507,210
Apr 23, 2026	41.40	43.49	41.35	42.17	42.17	1.39%	34,146,100
Apr 22, 2026	42.25	42.63	41.48	41.59	41.59	-1.52%	19,288,310
Apr 21, 2026	42.00	43.00	41.99	42.23	42.23	0.12%	16,139,290
Apr 20, 2026	42.99	43.00	42.01	42.18	42.18	-1.75%	10,035,800
Apr 17, 2026	43.00	43.39	42.86	42.93	42.93	-0.53%	12,143,290
Apr 16, 2026	42.99	43.60	42.80	43.16	43.16	0.79%	17,685,640
Apr 15, 2026	42.68	43.40	42.60	42.82	42.82	2.03%	17,936,420
Apr 13, 2026	41.15	42.18	40.81	41.97	41.97	-0.33%	10,666,580
Apr 10, 2026	42.99	43.25	42.00	42.11	42.11	-1.43%	14,810,790
Apr 9, 2026	42.79	43.42	42.52	42.72	42.72	-0.28%	10,604,500
Apr 8, 2026	43.78	43.78	42.63	42.84	42.84	2.24%	24,062,560
Apr 7, 2026	42.02	43.10	41.51	41.90	41.90	-1.23%	17,193,480
Apr 6, 2026	41.74	42.75	41.15	42.42	42.42	1.65%	14,409,690
Apr 2, 2026	40.80	42.38	39.85	41.73	41.73	0.05%	19,413,900
Apr 1, 2026	41.65	42.22	41.17	41.71	41.71	4.41%	21,160,420
Mar 30, 2026	41.50	41.72	39.55	39.95	39.95	-4.31%	24,229,960
Mar 27, 2026	39.82	42.70	39.09	41.75	41.75	4.66%	47,593,250
Mar 25, 2026	38.66	40.74	38.61	39.89	39.89	6.89%	78,259,630
Mar 24, 2026	37.08	37.69	36.25	37.32	37.32	2.67%	26,559,320
Mar 23, 2026	38.50	38.50	35.83	36.35	36.35	-6.94%	33,007,620
Mar 20, 2026	37.70	39.76	37.51	39.06	39.06	4.47%	111,655,100
Mar 19, 2026	38.50	38.71	37.25	37.39	37.39	-5.25%	18,708,860
Mar 18, 2026	37.79	39.64	37.79	39.46	39.46	4.86%	26,066,060
Mar 17, 2026	37.71	38.08	37.40	37.63	37.63	-0.13%	13,684,300
Mar 16, 2026	38.16	38.62	37.11	37.68	37.68	-0.40%	19,263,200
Mar 13, 2026	39.15	39.40	37.62	37.83	37.83	-4.20%	19,758,420
Mar 12, 2026	39.50	40.30	38.81	39.49	39.49	-0.75%	15,324,920
Mar 11, 2026	39.09	40.10	39.04	39.79	39.79	1.97%	23,136,060
Mar 10, 2026	39.65	40.10	38.79	39.02	39.02	0.15%	21,478,200
Mar 9, 2026	38.00	39.61	37.25	38.96	38.96	-0.64%	29,269,250
Mar 6, 2026	39.48	40.29	39.10	39.21	39.21	-1.38%	24,330,040
Mar 5, 2026	41.79	42.94	39.21	39.76	39.76	-3.78%	65,848,980
Mar 4, 2026	38.00	42.82	37.51	41.32	41.32	6.39%	195,411,000
Mar 2, 2026	37.50	39.28	37.50	38.84	38.84	-1.80%	30,532,440
Feb 27, 2026	40.40	40.56	38.68	39.55	39.55	-2.06%	54,483,840
Feb 26, 2026	42.90	43.20	40.13	40.38	40.38	-5.54%	41,486,700
Feb 25, 2026	42.66	43.58	42.37	42.75	42.75	0.83%	19,297,160
Feb 24, 2026	43.26	43.26	41.91	42.40	42.40	-2.15%	33,024,770
Feb 23, 2026	45.15	45.55	43.10	43.33	43.33	-3.35%	23,696,870
Feb 20, 2026	45.45	45.75	43.59	44.83	44.83	-1.47%	33,417,870
Feb 19, 2026	45.80	46.44	45.32	45.50	45.50	-0.44%	12,389,300
Feb 18, 2026	45.80	46.24	45.40	45.70	45.70	0.07%	19,856,040
Feb 17, 2026	46.19	46.79	45.45	45.67	45.67	-0.61%	16,939,180
Feb 16, 2026	47.33	47.33	44.75	45.95	45.95	-2.92%	31,594,550
Feb 13, 2026	47.31	48.29	47.11	47.33	47.33	-2.37%	18,233,470
Feb 12, 2026	50.05	50.10	48.30	48.48	48.48	-3.18%	20,271,180
Feb 11, 2026	49.15	50.77	49.06	50.07	50.07	2.18%	27,712,760
Feb 10, 2026	48.81	49.20	48.45	49.00	49.00	0.47%	17,231,550
Feb 9, 2026	48.77	49.00	48.16	48.77	48.77	1.12%	15,487,610
Feb 6, 2026	47.25	48.70	47.25	48.23	48.23	1.39%	20,532,470
Feb 5, 2026	48.15	48.64	47.27	47.57	47.57	-1.12%	23,133,200
Feb 4, 2026	49.50	49.50	47.52	48.11	48.11	-3.35%	36,585,660
Feb 3, 2026	52.00	52.00	49.37	49.78	49.78	2.05%	38,813,830
Feb 2, 2026	48.70	49.36	47.14	48.78	48.78	0.70%	21,448,840
Feb 1, 2026	49.00	49.79	47.70	48.44	48.44	-2.98%	18,116,530
Jan 30, 2026	49.05	50.30	48.47	49.93	49.93	1.30%	30,062,720
Jan 29, 2026	52.74	53.70	49.10	49.29	49.29	-4.66%	133,777,200
Jan 28, 2026	53.00	53.35	51.39	51.70	51.70	-0.92%	49,149,860
Jan 27, 2026	51.90	53.14	51.25	52.18	52.18	0.95%	37,393,450
Jan 23, 2026	52.40	53.35	51.41	51.69	51.69	-1.43%	26,027,540
Jan 22, 2026	52.13	53.10	51.71	52.44	52.44	1.77%	19,640,540
Jan 21, 2026	51.55	53.00	50.99	51.53	51.53	-0.37%	28,158,180
Jan 20, 2026	53.90	53.90	51.23	51.72	51.72	-3.94%	38,467,650
Jan 19, 2026	53.09	54.30	52.71	53.84	53.84	0.81%	33,316,680
Jan 16, 2026	51.45	54.00	51.40	53.41	53.41	4.01%	39,929,640
Jan 14, 2026	50.79	51.69	50.50	51.35	51.35	1.14%	12,494,670
Jan 13, 2026	50.75	51.10	50.12	50.77	50.77	0.34%	11,500,140
Jan 12, 2026	50.00	50.85	49.11	50.60	50.60	0.92%	17,577,920
Jan 9, 2026	50.86	51.38	49.66	50.14	50.14	-2.34%	22,080,830
Jan 8, 2026	51.90	52.55	51.01	51.34	51.34	-1.25%	19,239,480
Jan 7, 2026	51.60	52.57	51.52	51.99	51.99	0.52%	13,251,620
Jan 6, 2026	52.08	52.38	51.00	51.72	51.72	-0.58%	17,078,760
Jan 5, 2026	53.10	53.60	51.75	52.02	52.02	-1.79%	28,327,700
Jan 2, 2026	52.02	53.08	51.91	52.97	52.97	1.83%	16,986,680
Jan 1, 2026	52.40	52.40	51.27	52.02	52.02	-	12,198,550
Dec 31, 2025	52.18	53.19	51.94	52.02	52.02	-0.34%	23,300,560
Dec 30, 2025	52.40	53.11	51.75	52.20	52.20	-0.04%	18,552,180
Dec 29, 2025	52.65	53.25	52.10	52.22	52.22	-0.78%	13,174,140
Dec 26, 2025	52.40	53.48	52.11	52.63	52.63	0.79%	17,481,930
Dec 24, 2025	52.60	53.25	52.01	52.22	52.22	-0.70%	15,042,480
Dec 23, 2025	52.99	53.09	52.35	52.59	52.59	-0.49%	14,295,710
Dec 22, 2025	53.25	53.78	52.58	52.85	52.85	1.63%	26,425,230
Dec 19, 2025	51.08	53.30	51.01	52.00	52.00	2.08%	58,691,950
Dec 18, 2025	51.21	51.60	50.51	50.94	50.94	0.30%	19,088,510
Dec 17, 2025	50.30	51.14	50.30	50.79	50.79	0.75%	27,051,670
Dec 16, 2025	50.66	50.86	50.12	50.41	50.41	-0.92%	13,128,844
Dec 15, 2025	49.71	51.44	49.36	50.88	50.88	2.19%	44,360,930
Dec 12, 2025	50.00	50.24	49.55	49.79	49.79	0.14%	13,885,560
Dec 11, 2025	48.69	50.50	48.32	49.72	49.72	2.79%	36,548,510
Dec 10, 2025	49.00	49.83	48.16	48.37	48.37	-2.05%	16,751,630
Dec 9, 2025	47.81	49.67	47.05	49.38	49.38	2.75%	33,557,620
Dec 8, 2025	49.50	49.58	47.20	48.06	48.06	-2.52%	34,233,510
Dec 5, 2025	50.10	50.25	49.05	49.30	49.30	-1.46%	20,496,240
Dec 4, 2025	50.20	50.52	49.70	50.03	50.03	0.18%	21,112,980
Dec 3, 2025	49.45	50.79	48.65	49.94	49.94	1.32%	46,325,660
Dec 2, 2025	49.72	50.68	48.95	49.29	49.29	-0.90%	25,762,149