Skip to main content
Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
66.49
+0.50 (0.76%)
At close: Apr 28, 2026, 4:00 PM EDT
66.50
+0.01 (0.02%)
After-hours: Apr 28, 2026, 4:15 PM EDT

Agilysys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202667.4167.4966.5366.53-0.82%105,558
Apr 27, 202666.3067.5765.3065.9965.99-1.15%162,412
Apr 24, 202663.0966.9363.0966.7666.765.82%248,307
Apr 23, 202667.1568.4561.9363.0963.09-7.88%404,387
Apr 22, 202668.3469.1967.8168.4968.490.82%164,606
Apr 21, 202668.3169.8367.6067.9367.93-0.03%204,096
Apr 20, 202667.9469.2565.0167.9567.95-0.41%276,766
Apr 17, 202669.0869.5067.7368.2368.230.92%191,017
Apr 16, 202668.1369.1967.2467.6167.610.57%227,394
Apr 15, 202665.8767.7365.7367.2367.233.16%367,317
Apr 14, 202665.5867.2664.2365.1765.170.02%222,091
Apr 13, 202662.5465.5062.2065.1665.164.78%370,902
Apr 10, 202663.3963.3961.5062.1962.19-1.91%401,286
Apr 9, 202665.1565.7362.0763.4063.40-3.37%411,001
Apr 8, 202670.8471.3265.2665.6165.61-4.33%514,298
Apr 7, 202670.6771.2968.1668.5868.58-4.07%207,404
Apr 6, 202670.9172.2168.0971.4971.490.56%164,245
Apr 2, 202668.8271.2767.3071.0971.092.11%174,270
Apr 1, 202671.7172.0869.3669.6269.62-2.14%218,684
Mar 31, 202672.5373.4370.6371.1471.14-1.15%285,562
Mar 30, 202671.2872.3070.4671.9771.972.27%222,576
Mar 27, 202671.2271.5668.7970.3770.37-2.76%217,831
Mar 26, 202671.0074.3171.0072.3772.370.78%173,042
Mar 25, 202672.4572.7570.6771.8171.810.46%213,942
Mar 24, 202671.5472.1069.5671.4871.48-1.39%219,360
Mar 23, 202672.1574.3071.8772.4972.492.37%286,340
Mar 20, 202669.2470.8667.6970.8170.811.80%552,173
Mar 19, 202668.2070.3567.5069.5669.562.99%260,760
Mar 18, 202667.3470.6667.0967.5467.54-0.71%309,835
Mar 17, 202668.9871.6267.8668.0268.02-0.32%263,102
Mar 16, 202668.9969.4668.0268.2468.24-0.37%334,706
Mar 13, 202670.5572.6368.1368.4968.49-2.09%257,163
Mar 12, 202671.9474.0069.8569.9569.95-3.52%344,117
Mar 11, 202673.5874.5371.8272.5072.50-1.10%243,203
Mar 10, 202675.2575.2572.4973.3173.31-3.53%313,225
Mar 9, 202676.7577.1072.9075.9975.99-1.90%281,996
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