Skip to main content
Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
75.99
-1.47 (-1.90%)
At close: Mar 9, 2026, 4:00 PM EDT
75.99
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Agilysys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202676.7577.1072.9076.26--1.56%211,925
Mar 6, 202678.1479.3776.6977.4677.46-2.87%213,762
Mar 5, 202679.9182.0678.4179.7579.75-0.32%413,279
Mar 4, 202678.4581.1178.4480.0180.011.99%361,342
Mar 3, 202672.1078.9972.1078.4578.456.73%596,932
Mar 2, 202670.1073.9070.1073.5073.501.84%334,371
Feb 27, 202671.7072.6568.5172.1772.17-1.61%429,383
Feb 26, 202672.3174.6071.7573.3573.353.31%370,057
Feb 25, 202672.0972.7969.9671.0071.00-1.35%373,730
Feb 24, 202671.2375.7571.2271.9771.970.24%564,547
Feb 23, 202677.7977.7971.4671.8071.80-8.70%642,946
Feb 20, 202678.4480.3777.9478.6478.640.05%383,836
Feb 19, 202679.9481.1576.8278.6078.60-1.49%326,015
Feb 18, 202680.8482.8279.1779.7979.79-0.50%415,028
Feb 17, 202681.5082.5279.7980.1980.19-1.61%294,864
Feb 13, 202680.9184.4280.6181.5081.500.78%222,104
Feb 12, 202686.0686.0679.3080.8780.87-5.51%272,844
Feb 11, 202687.3388.1285.3585.5985.59-2.25%262,557
Feb 10, 202686.8288.2886.1487.5687.561.77%328,396
Feb 9, 202686.6686.7784.3486.0486.040.03%254,049
Feb 6, 202685.4186.9383.7486.0186.012.30%336,327
Feb 5, 202686.9488.9283.3984.0884.08-3.22%338,259
Feb 4, 202683.8788.9380.7386.8886.883.58%644,571
Feb 3, 202688.1189.2280.9083.8783.87-6.03%565,787
Feb 2, 202687.0589.8085.9589.2589.252.88%550,685
Jan 30, 202684.1986.8483.7786.7586.751.75%578,473
Jan 29, 202685.2185.2781.3685.2685.26-0.48%427,842
Jan 28, 202691.4991.4985.2085.6785.67-5.71%601,269
Jan 27, 202695.71100.9787.6490.8690.86-19.98%1,508,760
Jan 26, 2026108.10113.75108.00113.55113.555.50%736,266
Jan 23, 2026109.32111.21107.09107.63107.63-1.99%320,903
Jan 22, 2026107.76110.01107.76109.82109.822.42%214,201
Jan 21, 2026107.15108.97105.18107.23107.230.50%209,885
Jan 20, 2026112.09113.03106.28106.70106.70-6.21%215,050
Jan 16, 2026115.10115.57111.58113.77113.77-0.74%201,039
Jan 15, 2026112.82115.53112.02114.62114.621.69%193,150
Jan 14, 2026114.90115.51111.06112.71112.71-2.00%244,046
Jan 13, 2026117.35119.07114.36115.01115.01-1.39%153,257
Jan 12, 2026117.96118.63116.57116.63116.63-0.63%171,564
Jan 9, 2026119.70120.35115.50117.37117.37-2.48%126,662
Jan 8, 2026118.41121.40117.51120.35120.351.12%140,946
Jan 7, 2026117.62119.20116.04119.02119.021.57%94,480
Jan 6, 2026115.20118.58112.94117.18117.180.77%229,314
Jan 5, 2026115.48118.88115.48116.28116.280.67%147,185
Jan 2, 2026118.45119.11112.83115.51115.51-2.80%233,086
Dec 31, 2025118.92120.48116.16118.84118.84-0.51%347,119
Dec 30, 2025122.02123.93119.37119.45119.45-2.41%193,936
Dec 29, 2025121.30122.69121.15122.40122.400.76%116,223
Dec 26, 2025120.02121.69119.67121.48121.481.15%68,653
Dec 24, 2025120.59120.91118.29120.10120.10-1.07%65,239
Dec 23, 2025122.01123.01120.17121.40121.40-1.08%134,479
Dec 22, 2025121.68124.92121.68122.73122.731.02%164,283
Dec 19, 2025121.67122.90120.51121.49121.49-0.43%267,184
Dec 18, 2025122.07123.40121.69122.01122.010.88%111,465
Dec 17, 2025119.98122.79119.77120.95120.950.06%146,952
Dec 16, 2025122.27122.99120.13120.88120.88-1.06%155,869
Dec 15, 2025126.68126.68120.27122.18122.18-2.10%198,425
Dec 12, 2025123.75126.71123.14124.80124.800.45%219,615
Dec 11, 2025126.41127.52123.88124.24124.24-1.03%120,744
Dec 10, 2025127.55128.79124.55125.53125.53-1.98%159,529
Dec 9, 2025127.34129.32126.76128.07128.071.07%114,939
Dec 8, 2025127.03128.01125.50126.71126.710.55%95,534
Dec 5, 2025125.71128.91124.26126.02126.02-0.31%100,502
Dec 4, 2025127.45128.61125.31126.41126.41-0.24%117,431
Dec 3, 2025123.62127.95121.61126.71126.712.50%115,100
Dec 2, 2025121.61124.86120.14123.62123.622.91%136,167
Dec 1, 2025121.80122.97118.75120.13120.13-2.30%189,867
Nov 28, 2025126.01126.17122.92122.96122.96-2.19%111,232
Nov 26, 2025125.97129.10125.08125.71125.71-0.21%228,186
Nov 25, 2025121.15126.51119.83125.97125.974.11%203,924
Nov 24, 2025124.44124.50119.51121.00121.00-1.91%157,181
Nov 21, 2025120.12124.70118.00123.36123.362.36%166,212
Nov 20, 2025125.51127.41120.21120.51120.51-2.48%178,471
Nov 19, 2025122.82125.03122.14123.58123.580.32%196,088
Nov 18, 2025122.01123.88120.84123.18123.180.48%101,157
Nov 17, 2025128.59128.59122.31122.59122.59-5.34%116,290
Nov 14, 2025123.70129.52123.00129.50129.503.20%159,215
Nov 13, 2025127.86128.27124.48125.48125.48-2.37%224,955
Nov 12, 2025130.03133.32127.68128.52128.520.41%325,699
Nov 11, 2025127.66128.65126.30128.00128.000.59%100,716
Nov 10, 2025127.26128.57125.86127.25127.250.91%125,820
Nov 7, 2025125.07128.89124.78126.10126.10-0.07%154,212
Nov 6, 2025126.00126.94124.26126.19126.190.02%154,324
Nov 5, 2025122.54126.56121.55126.17126.173.41%231,686
Nov 4, 2025125.20126.45121.45122.01122.01-4.13%234,338
Nov 3, 2025126.03127.61123.28127.26127.261.43%280,961
Oct 31, 2025128.05130.53125.06125.46125.46-3.22%262,015
Oct 30, 2025131.06134.47128.22129.64129.64-2.84%260,911
Oct 29, 2025140.05141.12132.57133.43133.43-5.45%560,658
Oct 28, 2025130.00145.25125.25141.12141.1222.56%1,261,925
Oct 27, 2025116.63117.14113.85115.14115.14-1.19%314,518
Oct 24, 2025118.00119.78116.39116.53116.530.01%132,144
Oct 23, 2025113.61116.96112.60116.52116.522.78%154,337
Oct 22, 2025112.50115.51112.20113.37113.370.23%221,367
Oct 21, 2025111.04114.29110.71113.11113.112.10%123,883
Oct 20, 2025111.00113.60110.67110.78110.780.64%142,947
Oct 17, 2025108.16110.83107.78110.08110.080.81%136,945
Oct 16, 2025110.77111.73109.03109.20109.20-1.49%241,254
Oct 15, 2025112.25112.71110.59110.85110.85-1.08%129,930
Oct 14, 2025109.31112.25108.54112.06112.061.49%123,780