Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
126.02
-0.39 (-0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
Agilysys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.71 | 128.91 | 124.26 | 126.02 | 126.02 | -0.31% | 100,502 |
| Dec 4, 2025 | 127.45 | 128.61 | 125.31 | 126.41 | 126.41 | -0.24% | 117,431 |
| Dec 3, 2025 | 123.62 | 127.95 | 121.61 | 126.71 | 126.71 | 2.50% | 115,100 |
| Dec 2, 2025 | 121.61 | 124.86 | 120.14 | 123.62 | 123.62 | 2.91% | 136,167 |
| Dec 1, 2025 | 121.80 | 122.97 | 118.75 | 120.13 | 120.13 | -2.30% | 189,867 |
| Nov 28, 2025 | 126.01 | 126.17 | 122.92 | 122.96 | 122.96 | -2.19% | 111,232 |
| Nov 26, 2025 | 125.97 | 129.10 | 125.08 | 125.71 | 125.71 | -0.21% | 228,186 |
| Nov 25, 2025 | 121.15 | 126.51 | 119.83 | 125.97 | 125.97 | 4.11% | 203,924 |
| Nov 24, 2025 | 124.44 | 124.50 | 119.51 | 121.00 | 121.00 | -1.91% | 157,181 |
| Nov 21, 2025 | 120.12 | 124.70 | 118.00 | 123.36 | 123.36 | 2.36% | 166,212 |
| Nov 20, 2025 | 125.51 | 127.41 | 120.21 | 120.51 | 120.51 | -2.48% | 178,471 |
| Nov 19, 2025 | 122.82 | 125.03 | 122.14 | 123.58 | 123.58 | 0.32% | 196,088 |
| Nov 18, 2025 | 122.01 | 123.88 | 120.84 | 123.18 | 123.18 | 0.48% | 101,157 |
| Nov 17, 2025 | 128.59 | 128.59 | 122.31 | 122.59 | 122.59 | -5.34% | 116,290 |
| Nov 14, 2025 | 123.70 | 129.52 | 123.00 | 129.50 | 129.50 | 3.20% | 159,215 |
| Nov 13, 2025 | 127.86 | 128.27 | 124.48 | 125.48 | 125.48 | -2.37% | 224,955 |
| Nov 12, 2025 | 130.03 | 133.32 | 127.68 | 128.52 | 128.52 | 0.41% | 325,699 |
| Nov 11, 2025 | 127.66 | 128.65 | 126.30 | 128.00 | 128.00 | 0.59% | 100,716 |
| Nov 10, 2025 | 127.26 | 128.57 | 125.86 | 127.25 | 127.25 | 0.91% | 125,820 |
| Nov 7, 2025 | 125.07 | 128.89 | 124.78 | 126.10 | 126.10 | -0.07% | 154,212 |
| Nov 6, 2025 | 126.00 | 126.94 | 124.26 | 126.19 | 126.19 | 0.02% | 154,324 |
| Nov 5, 2025 | 122.54 | 126.56 | 121.55 | 126.17 | 126.17 | 3.41% | 231,686 |
| Nov 4, 2025 | 125.20 | 126.45 | 121.45 | 122.01 | 122.01 | -4.13% | 234,338 |
| Nov 3, 2025 | 126.03 | 127.61 | 123.28 | 127.26 | 127.26 | 1.43% | 280,961 |
| Oct 31, 2025 | 128.05 | 130.53 | 125.06 | 125.46 | 125.46 | -3.22% | 262,015 |
| Oct 30, 2025 | 131.06 | 134.47 | 128.22 | 129.64 | 129.64 | -2.84% | 260,911 |
| Oct 29, 2025 | 140.05 | 141.12 | 132.57 | 133.43 | 133.43 | -5.45% | 560,658 |
| Oct 28, 2025 | 130.00 | 145.25 | 125.25 | 141.12 | 141.12 | 22.56% | 1,261,925 |
| Oct 27, 2025 | 116.63 | 117.14 | 113.85 | 115.14 | 115.14 | -1.19% | 314,518 |
| Oct 24, 2025 | 118.00 | 119.78 | 116.39 | 116.53 | 116.53 | 0.01% | 132,144 |
| Oct 23, 2025 | 113.61 | 116.96 | 112.60 | 116.52 | 116.52 | 2.78% | 154,337 |
| Oct 22, 2025 | 112.50 | 115.51 | 112.20 | 113.37 | 113.37 | 0.23% | 221,367 |
| Oct 21, 2025 | 111.04 | 114.29 | 110.71 | 113.11 | 113.11 | 2.10% | 123,883 |
| Oct 20, 2025 | 111.00 | 113.60 | 110.67 | 110.78 | 110.78 | 0.64% | 142,947 |
| Oct 17, 2025 | 108.16 | 110.83 | 107.78 | 110.08 | 110.08 | 0.81% | 136,945 |
| Oct 16, 2025 | 110.77 | 111.73 | 109.03 | 109.20 | 109.20 | -1.49% | 241,254 |
| Oct 15, 2025 | 112.25 | 112.71 | 110.59 | 110.85 | 110.85 | -1.08% | 129,930 |
| Oct 14, 2025 | 109.31 | 112.25 | 108.54 | 112.06 | 112.06 | 1.49% | 123,780 |
| Oct 13, 2025 | 109.84 | 111.07 | 108.62 | 110.41 | 110.41 | 0.84% | 121,610 |
| Oct 10, 2025 | 109.99 | 110.85 | 107.50 | 109.49 | 109.49 | -0.57% | 248,074 |
| Oct 9, 2025 | 109.86 | 110.96 | 108.92 | 110.12 | 110.12 | -0.03% | 116,654 |
| Oct 8, 2025 | 109.41 | 110.48 | 107.65 | 110.15 | 110.15 | 1.35% | 163,476 |
| Oct 7, 2025 | 109.40 | 110.65 | 107.14 | 108.68 | 108.68 | -0.08% | 254,557 |
| Oct 6, 2025 | 104.93 | 109.40 | 104.38 | 108.77 | 108.77 | 3.75% | 237,242 |
| Oct 3, 2025 | 100.94 | 106.63 | 100.45 | 104.84 | 104.84 | 4.45% | 352,394 |
| Oct 2, 2025 | 101.30 | 102.48 | 99.97 | 100.37 | 100.37 | -0.91% | 321,812 |
| Oct 1, 2025 | 104.74 | 105.22 | 98.00 | 101.29 | 101.29 | -3.76% | 308,461 |
| Sep 30, 2025 | 103.89 | 106.12 | 102.11 | 105.25 | 105.25 | 1.38% | 233,105 |
| Sep 29, 2025 | 105.00 | 105.66 | 103.49 | 103.82 | 103.82 | -0.80% | 152,357 |
| Sep 26, 2025 | 103.14 | 104.90 | 102.37 | 104.66 | 104.66 | 1.34% | 120,787 |
| Sep 25, 2025 | 103.53 | 103.97 | 101.86 | 103.28 | 103.28 | -0.92% | 189,569 |
| Sep 24, 2025 | 105.85 | 106.20 | 104.11 | 104.24 | 104.24 | -1.58% | 127,136 |
| Sep 23, 2025 | 107.00 | 107.95 | 105.78 | 105.91 | 105.91 | -0.97% | 140,939 |
| Sep 22, 2025 | 105.11 | 107.11 | 103.73 | 106.95 | 106.95 | 1.26% | 185,415 |
| Sep 19, 2025 | 107.39 | 107.40 | 105.55 | 105.62 | 105.62 | -1.65% | 789,091 |
| Sep 18, 2025 | 108.06 | 108.65 | 106.38 | 107.39 | 107.39 | 0.09% | 168,927 |
| Sep 17, 2025 | 107.46 | 112.15 | 107.15 | 107.29 | 107.29 | -0.29% | 240,739 |
| Sep 16, 2025 | 106.60 | 108.40 | 105.22 | 107.60 | 107.60 | 0.62% | 207,822 |
| Sep 15, 2025 | 105.98 | 107.90 | 105.22 | 106.94 | 106.94 | 1.00% | 144,037 |
| Sep 12, 2025 | 108.39 | 109.13 | 105.57 | 105.88 | 105.88 | -2.91% | 193,565 |
| Sep 11, 2025 | 108.20 | 109.80 | 107.66 | 109.05 | 109.05 | 0.83% | 207,969 |
| Sep 10, 2025 | 108.05 | 111.50 | 107.27 | 108.15 | 108.15 | 0.01% | 197,080 |
| Sep 9, 2025 | 113.90 | 113.90 | 108.10 | 108.14 | 108.14 | -5.09% | 201,447 |
| Sep 8, 2025 | 111.89 | 114.56 | 110.91 | 113.94 | 113.94 | 3.06% | 252,838 |
| Sep 5, 2025 | 109.19 | 111.20 | 108.84 | 110.56 | 110.56 | 2.13% | 170,274 |
| Sep 4, 2025 | 106.25 | 108.47 | 104.32 | 108.25 | 108.25 | 2.02% | 168,348 |
| Sep 3, 2025 | 107.18 | 107.62 | 105.81 | 106.11 | 106.11 | -1.35% | 133,474 |
| Sep 2, 2025 | 107.33 | 108.76 | 105.89 | 107.56 | 107.56 | -1.43% | 153,418 |
| Aug 29, 2025 | 109.37 | 111.37 | 108.49 | 109.12 | 109.12 | 0.03% | 160,920 |
| Aug 28, 2025 | 109.76 | 111.13 | 108.92 | 109.09 | 109.09 | -0.27% | 143,340 |
| Aug 27, 2025 | 108.42 | 109.65 | 108.01 | 109.38 | 109.38 | 1.04% | 131,608 |
| Aug 26, 2025 | 108.39 | 110.06 | 107.58 | 108.25 | 108.25 | -0.16% | 214,421 |
| Aug 25, 2025 | 110.16 | 110.65 | 107.50 | 108.42 | 108.42 | -1.91% | 139,699 |
| Aug 22, 2025 | 107.26 | 111.76 | 106.35 | 110.53 | 110.53 | 3.36% | 196,055 |
| Aug 21, 2025 | 105.68 | 107.40 | 104.18 | 106.94 | 106.94 | 0.41% | 98,270 |
| Aug 20, 2025 | 106.51 | 107.01 | 105.14 | 106.50 | 106.50 | 0.28% | 162,437 |
| Aug 19, 2025 | 107.28 | 107.43 | 105.11 | 106.20 | 106.20 | -0.93% | 99,751 |
| Aug 18, 2025 | 106.25 | 107.83 | 105.44 | 107.20 | 107.20 | 1.29% | 156,333 |
| Aug 15, 2025 | 106.24 | 107.37 | 105.06 | 105.83 | 105.83 | -0.31% | 354,078 |
| Aug 14, 2025 | 110.55 | 110.63 | 106.09 | 106.16 | 106.16 | -4.28% | 131,184 |
| Aug 13, 2025 | 109.67 | 111.53 | 108.30 | 110.91 | 110.91 | 2.35% | 172,337 |
| Aug 12, 2025 | 106.20 | 109.19 | 106.01 | 108.36 | 108.36 | 2.70% | 173,055 |
| Aug 11, 2025 | 104.17 | 107.86 | 104.17 | 105.51 | 105.51 | 1.70% | 304,647 |
| Aug 8, 2025 | 112.93 | 112.93 | 103.72 | 103.75 | 103.75 | -7.97% | 227,153 |
| Aug 7, 2025 | 115.99 | 116.48 | 112.16 | 112.73 | 112.73 | -2.14% | 183,144 |
| Aug 6, 2025 | 115.64 | 116.76 | 114.29 | 115.19 | 115.19 | 0.17% | 151,924 |
| Aug 5, 2025 | 118.50 | 118.60 | 114.75 | 114.99 | 114.99 | -3.17% | 256,866 |
| Aug 4, 2025 | 115.19 | 118.82 | 114.65 | 118.75 | 118.75 | 3.27% | 263,901 |
| Aug 1, 2025 | 113.89 | 116.77 | 112.48 | 114.99 | 114.99 | 0.80% | 252,488 |
| Jul 31, 2025 | 116.29 | 116.29 | 111.45 | 114.08 | 114.08 | -2.40% | 325,305 |
| Jul 30, 2025 | 118.37 | 119.51 | 116.40 | 116.88 | 116.88 | -1.02% | 285,900 |
| Jul 29, 2025 | 118.99 | 118.99 | 116.14 | 118.09 | 118.09 | 0.12% | 163,405 |
| Jul 28, 2025 | 117.80 | 119.22 | 116.88 | 117.95 | 117.95 | 0.91% | 220,330 |
| Jul 25, 2025 | 114.16 | 117.26 | 113.12 | 116.89 | 116.89 | 3.00% | 201,656 |
| Jul 24, 2025 | 112.28 | 115.54 | 112.03 | 113.49 | 113.49 | 0.76% | 252,412 |
| Jul 23, 2025 | 113.38 | 115.79 | 110.81 | 112.63 | 112.63 | 1.10% | 315,958 |
| Jul 22, 2025 | 100.45 | 112.39 | 98.82 | 111.41 | 111.41 | -4.73% | 1,014,363 |
| Jul 21, 2025 | 115.97 | 118.48 | 115.25 | 116.94 | 116.94 | 1.50% | 389,912 |
| Jul 18, 2025 | 120.29 | 120.29 | 114.70 | 115.21 | 115.21 | -3.50% | 288,439 |
| Jul 17, 2025 | 116.89 | 120.35 | 116.89 | 119.39 | 119.39 | 2.12% | 159,367 |