Agilysys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	97.23	103.67	97.05	102.58	102.58	5.20%	1,348,166
Jun 25, 2026	92.04	98.46	91.48	97.51	97.51	5.63%	762,258
Jun 24, 2026	86.74	93.07	86.71	92.31	92.31	6.88%	563,226
Jun 23, 2026	86.10	88.51	85.02	86.37	86.37	2.29%	263,967
Jun 22, 2026	86.30	87.98	83.51	84.44	84.44	-3.51%	396,160
Jun 18, 2026	87.86	87.86	85.95	87.51	87.51	-0.17%	564,856
Jun 17, 2026	86.30	89.99	85.01	87.66	87.66	0.18%	267,584
Jun 16, 2026	87.66	88.72	86.62	87.50	87.50	0.01%	139,858
Jun 15, 2026	90.72	92.52	85.99	87.49	87.49	-3.48%	351,160
Jun 12, 2026	91.77	93.94	89.01	90.64	90.64	-1.24%	386,640
Jun 11, 2026	89.96	92.79	89.12	91.78	91.78	0.69%	267,586
Jun 10, 2026	89.33	92.51	87.65	91.15	91.15	1.12%	310,491
Jun 9, 2026	87.97	91.98	87.19	90.14	90.14	1.18%	306,500
Jun 8, 2026	88.35	89.92	87.08	89.09	89.09	0.64%	265,813
Jun 5, 2026	89.42	90.71	86.88	88.52	88.52	-1.01%	238,449
Jun 4, 2026	91.21	92.58	87.14	89.42	89.42	1.21%	253,543
Jun 3, 2026	89.54	89.54	85.95	88.35	88.35	-1.55%	353,452
Jun 2, 2026	90.59	91.48	88.00	89.74	89.74	-4.07%	301,806
Jun 1, 2026	89.56	93.81	89.36	93.55	93.55	8.08%	609,173
May 29, 2026	83.23	88.97	82.00	86.56	86.56	4.77%	612,558
May 28, 2026	80.09	83.36	78.83	82.62	82.62	4.09%	253,647
May 27, 2026	78.50	81.53	77.86	79.37	79.37	0.15%	236,413
May 26, 2026	78.85	80.00	77.38	79.25	79.25	-0.74%	425,617
May 22, 2026	80.21	82.26	79.17	79.84	79.84	0.43%	311,610
May 21, 2026	79.49	80.46	77.70	79.50	79.50	-2.30%	406,436
May 20, 2026	76.76	82.05	72.86	81.37	81.37	3.08%	921,197
May 19, 2026	91.16	94.77	76.67	78.94	78.94	12.45%	2,741,025
May 18, 2026	67.23	71.37	65.93	70.20	70.20	4.25%	818,413
May 15, 2026	66.12	68.05	65.60	67.34	67.34	2.09%	256,799
May 14, 2026	65.96	67.59	65.07	65.96	65.96	0.61%	190,151
May 13, 2026	67.97	67.97	64.83	65.56	65.56	-5.31%	245,579
May 12, 2026	69.89	71.38	69.07	69.24	69.24	0.22%	305,791
May 11, 2026	70.83	71.05	67.22	69.09	69.09	-3.49%	365,901
May 8, 2026	71.59	72.15	69.20	71.59	71.59	-1.84%	251,892
May 7, 2026	69.55	73.59	69.55	72.93	72.93	6.37%	226,084
May 6, 2026	68.38	69.02	65.47	68.56	68.56	-0.97%	354,242
May 5, 2026	69.66	71.15	68.25	69.23	69.23	-0.62%	240,314
May 4, 2026	67.71	71.41	67.71	69.66	69.66	2.67%	289,952
May 1, 2026	65.57	67.99	65.47	67.85	67.85	5.92%	274,265
Apr 30, 2026	64.58	65.70	62.31	64.06	64.06	-2.54%	242,309
Apr 29, 2026	65.82	66.57	65.10	65.73	65.73	-1.14%	186,921
Apr 28, 2026	66.61	68.49	66.19	66.49	66.49	0.76%	154,545
Apr 27, 2026	66.30	67.57	65.30	65.99	65.99	-1.15%	162,433
Apr 24, 2026	63.09	66.93	63.09	66.76	66.76	5.82%	291,549
Apr 23, 2026	67.15	68.45	61.93	63.09	63.09	-7.88%	405,867
Apr 22, 2026	68.34	69.19	67.81	68.49	68.49	0.82%	166,194
Apr 21, 2026	68.31	69.83	67.60	67.93	67.93	-0.03%	220,253
Apr 20, 2026	67.94	69.25	65.01	67.95	67.95	-0.41%	276,894
Apr 17, 2026	69.08	69.50	67.73	68.23	68.23	0.92%	191,457
Apr 16, 2026	68.13	69.19	67.24	67.61	67.61	0.57%	228,076
Apr 15, 2026	65.87	67.73	65.73	67.23	67.23	3.16%	367,358
Apr 14, 2026	65.58	67.26	64.23	65.17	65.17	0.02%	222,328
Apr 13, 2026	62.54	65.50	62.20	65.16	65.16	4.78%	370,933
Apr 10, 2026	63.39	63.39	61.50	62.19	62.19	-1.91%	401,290
Apr 9, 2026	65.15	65.73	62.07	63.40	63.40	-3.37%	411,006
Apr 8, 2026	70.84	71.32	65.26	65.61	65.61	-4.33%	514,376
Apr 7, 2026	70.67	71.29	68.16	68.58	68.58	-4.07%	207,455
Apr 6, 2026	70.91	72.21	68.09	71.49	71.49	0.56%	164,250
Apr 2, 2026	68.82	71.27	67.30	71.09	71.09	2.11%	174,272
Apr 1, 2026	71.71	72.08	69.36	69.62	69.62	-2.14%	218,694
Mar 31, 2026	72.53	73.43	70.63	71.14	71.14	-1.15%	285,580
Mar 30, 2026	71.28	72.30	70.46	71.97	71.97	2.27%	224,143
Mar 27, 2026	71.22	71.56	68.79	70.37	70.37	-2.76%	219,714
Mar 26, 2026	71.00	74.31	71.00	72.37	72.37	0.78%	173,050
Mar 25, 2026	72.45	72.75	70.67	71.81	71.81	0.46%	213,942
Mar 24, 2026	71.54	72.10	69.56	71.48	71.48	-1.39%	219,375
Mar 23, 2026	72.15	74.30	71.87	72.49	72.49	2.37%	286,445
Mar 20, 2026	69.24	70.86	67.69	70.81	70.81	1.80%	557,488
Mar 19, 2026	68.20	70.35	67.50	69.56	69.56	2.99%	262,206
Mar 18, 2026	67.34	70.66	67.09	67.54	67.54	-0.71%	309,838
Mar 17, 2026	68.98	71.62	67.86	68.02	68.02	-0.32%	263,102
Mar 16, 2026	68.99	69.46	68.02	68.24	68.24	-0.37%	334,733
Mar 13, 2026	70.55	72.63	68.13	68.49	68.49	-2.09%	257,163
Mar 12, 2026	71.94	74.00	69.85	69.95	69.95	-3.52%	344,136
Mar 11, 2026	73.58	74.53	71.82	72.50	72.50	-1.10%	243,333
Mar 10, 2026	75.25	75.25	72.49	73.31	73.31	-3.53%	313,332
Mar 9, 2026	76.75	77.10	72.90	75.99	75.99	-1.90%	281,997
Mar 6, 2026	78.14	79.37	76.69	77.46	77.46	-2.87%	213,762
Mar 5, 2026	79.91	82.06	78.41	79.75	79.75	-0.32%	413,279
Mar 4, 2026	78.45	81.11	78.44	80.01	80.01	1.99%	361,366
Mar 3, 2026	72.10	78.99	72.10	78.45	78.45	6.73%	598,619
Mar 2, 2026	70.10	73.90	70.10	73.50	73.50	1.84%	334,400
Feb 27, 2026	71.70	72.65	68.51	72.17	72.17	-1.61%	429,390
Feb 26, 2026	72.31	74.60	71.75	73.35	73.35	3.31%	370,385
Feb 25, 2026	72.09	72.79	69.96	71.00	71.00	-1.35%	373,767
Feb 24, 2026	71.23	75.75	71.22	71.97	71.97	0.24%	565,873
Feb 23, 2026	77.79	77.79	71.46	71.80	71.80	-8.70%	642,955
Feb 20, 2026	78.44	80.37	77.94	78.64	78.64	0.05%	383,836
Feb 19, 2026	79.94	81.15	76.82	78.60	78.60	-1.49%	326,031
Feb 18, 2026	80.84	82.82	79.17	79.79	79.79	-0.50%	415,143
Feb 17, 2026	81.50	82.52	79.79	80.19	80.19	-1.61%	294,985
Feb 13, 2026	80.91	84.42	80.61	81.50	81.50	0.78%	222,149
Feb 12, 2026	86.06	86.06	79.30	80.87	80.87	-5.51%	273,110
Feb 11, 2026	87.33	88.12	85.35	85.59	85.59	-2.25%	262,562
Feb 10, 2026	86.82	88.28	86.14	87.56	87.56	1.77%	328,496
Feb 9, 2026	86.66	86.77	84.34	86.04	86.04	0.03%	254,193
Feb 6, 2026	85.41	86.93	83.74	86.01	86.01	2.30%	336,460
Feb 5, 2026	86.94	88.92	83.39	84.08	84.08	-3.22%	338,294
Feb 4, 2026	83.87	88.93	80.73	86.88	86.88	3.58%	644,584
Feb 3, 2026	88.11	89.22	80.90	83.87	83.87	-6.03%	565,943