Skip to main content
SailPoint, Inc. (SAIL)
NASDAQ: SAIL · Real-Time Price · USD
20.24
+0.39 (1.96%)
At close: Dec 5, 2025, 4:00 PM EST
20.50
+0.26 (1.28%)
After-hours: Dec 5, 2025, 7:57 PM EST

SailPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9520.5019.7020.2420.241.96%2,578,837
Dec 4, 202519.4420.0819.2819.8519.852.21%1,662,808
Dec 3, 202518.9019.7518.7619.4219.421.46%2,133,198
Dec 2, 202518.4719.2018.4519.1419.144.02%1,768,422
Dec 1, 202518.2118.6618.0018.4018.40-0.11%1,570,112
Nov 28, 202518.3818.6618.3518.4218.420.33%473,093
Nov 26, 202518.7018.8718.3118.3618.36-2.08%798,887
Nov 25, 202518.6018.8018.2518.7518.751.13%1,032,780
Nov 24, 202518.5918.7618.2518.5418.54-0.43%1,053,894
Nov 21, 202517.6018.8117.2518.6218.625.74%3,706,809
Nov 20, 202518.9418.9817.5417.6117.61-4.71%2,082,095
Nov 19, 202518.7919.0618.4618.4818.48-1.33%1,163,847
Nov 18, 202518.5819.0818.4118.7318.731.30%1,523,150
Nov 17, 202519.8219.8718.4418.4918.49-7.18%1,208,532
Nov 14, 202518.9719.9618.6119.9219.923.80%2,032,780
Nov 13, 202520.1420.1419.1219.1919.19-5.23%1,474,393
Nov 12, 202520.3320.5219.8720.2520.250.35%1,126,710
Nov 11, 202520.1520.2619.8220.1820.18-0.69%1,150,999
Nov 10, 202520.0020.3619.4120.3220.322.68%1,128,106
Nov 7, 202519.5519.8819.1319.7919.79-0.75%1,800,758
Nov 6, 202519.6020.0319.2019.9419.940.91%2,529,213
Nov 5, 202519.9620.3219.6419.7619.76-1.00%1,189,330
Nov 4, 202521.1021.3319.9619.9619.96-7.12%1,288,778
Nov 3, 202521.7222.0221.2621.4921.49-0.88%1,179,783
Oct 31, 202521.5522.2921.5521.6821.680.60%1,513,426
Oct 30, 202521.3622.1921.3321.5521.550.51%1,535,848
Oct 29, 202522.7222.7220.7321.4421.44-4.67%2,517,361
Oct 28, 202522.7223.0522.4022.4922.49-1.27%1,389,188
Oct 27, 202522.9522.9622.4322.7822.781.92%1,223,404
Oct 24, 202522.9423.0422.3222.3522.350.54%1,141,982
Oct 23, 202522.1022.4822.0722.2322.231.05%719,450
Oct 22, 202522.5722.8121.5922.0022.00-3.00%1,056,314
Oct 21, 202522.6223.0822.2722.6822.680.35%995,690
Oct 20, 202522.5022.7422.0022.6022.603.20%1,099,360
Oct 17, 202521.6022.1421.4521.9021.90-0.45%1,389,446
Oct 16, 202523.1523.8921.5722.0022.00-3.72%1,865,512
Oct 15, 202522.6723.1322.3622.8522.852.42%2,340,933
Oct 14, 202521.5022.4621.2622.3122.311.78%1,307,518
Oct 13, 202522.3022.4221.5321.9221.920.87%1,883,697
Oct 10, 202523.1723.3021.2921.7321.73-6.74%4,109,506
Oct 9, 202522.2523.3321.8523.3023.303.88%3,897,047
Oct 8, 202522.0023.1521.7122.4322.431.95%2,757,497
Oct 7, 202523.4123.9021.8022.0022.00-6.90%3,234,032
Oct 6, 202523.8624.0023.2823.6323.630.47%1,316,347
Oct 3, 202523.3723.8723.1923.5223.520.71%1,383,261
Oct 2, 202522.9823.7322.9323.3623.362.48%3,138,824
Oct 1, 202521.9322.8121.9322.7922.793.22%2,383,408
Sep 30, 202522.4722.7321.9422.0822.08-1.03%2,727,374
Sep 29, 202522.1022.8622.1022.3122.311.78%2,809,279
Sep 26, 202521.9222.2121.6621.9221.92-2,259,518
Sep 25, 202522.1022.2221.4121.9221.92-1.13%1,479,611
Sep 24, 202522.5922.8522.0022.1722.17-0.85%1,115,211
Sep 23, 202523.2723.4622.2422.3622.36-3.25%1,857,258
Sep 22, 202522.7223.3922.3823.1123.111.63%2,453,470
Sep 19, 202522.5822.8821.9622.7422.741.38%6,029,849
Sep 18, 202521.5822.4521.3522.4322.436.25%1,817,376
Sep 17, 202521.6522.0521.0521.1121.11-2.31%1,338,888
Sep 16, 202521.6921.8921.0121.6121.61-0.37%1,664,601
Sep 15, 202521.6921.9921.4021.6921.690.37%3,133,037
Sep 12, 202520.8521.7920.5921.6121.613.69%3,132,318
Sep 11, 202519.9020.9219.6520.8420.845.20%2,609,191
Sep 10, 202520.8221.2519.1319.8119.81-4.11%6,132,706
Sep 9, 202519.7221.4119.6020.6620.66-7.73%8,861,800
Sep 8, 202522.3322.5021.6422.3922.391.87%5,092,452
Sep 5, 202521.3422.3421.2621.9821.984.37%3,979,210
Sep 4, 202520.9421.2120.5421.0621.060.14%2,229,204
Sep 3, 202521.1721.2120.5921.0321.030.24%2,038,501
Sep 2, 202520.9121.4720.5820.9820.981.65%2,707,961
Aug 29, 202520.7520.8720.3020.6420.64-0.63%1,272,027
Aug 28, 202520.3420.9120.3420.7720.771.96%1,351,925
Aug 27, 202520.4220.7320.2720.3720.371.29%1,312,634
Aug 26, 202520.4220.7220.0720.1120.11-1.13%1,452,657
Aug 25, 202520.3720.7820.2720.3420.34-0.78%2,252,516
Aug 22, 202519.6120.5019.4920.5020.505.07%1,315,238
Aug 21, 202519.0419.5319.0419.5119.51-0.41%1,532,850
Aug 20, 202519.5419.7619.0619.5919.59-0.36%2,741,791
Aug 19, 202520.4420.6019.4719.6619.66-3.30%1,384,217
Aug 18, 202520.3820.5419.9720.3320.33-0.68%1,681,475
Aug 15, 202519.8320.5519.6220.4720.473.23%2,505,578
Aug 14, 202519.6820.1519.4319.8319.83-0.35%2,038,540
Aug 13, 202520.8820.9019.8119.9019.905.01%5,972,217
Aug 12, 202518.8219.2118.4418.9518.953.33%3,083,422
Aug 11, 202519.2019.4418.2918.3418.34-4.43%3,122,242
Aug 8, 202519.9920.0019.1819.1919.19-4.19%2,133,630
Aug 7, 202520.2820.4019.5520.0320.03-1.04%2,695,962
Aug 6, 202519.4620.2619.4020.2420.243.79%1,220,317
Aug 5, 202520.7320.9719.4419.5019.50-5.34%2,497,400
Aug 4, 202520.9621.1720.3320.6020.60-0.10%2,021,344
Aug 1, 202521.9722.0020.0920.6220.62-7.70%3,468,925
Jul 31, 202522.0123.0421.7222.3422.342.29%3,600,988
Jul 30, 202521.7122.5620.5921.8421.840.74%5,626,957
Jul 29, 202520.6922.7520.0521.6821.685.70%6,834,098
Jul 28, 202520.6320.6320.1320.5120.511.33%1,839,768
Jul 25, 202520.5020.5319.8520.2420.24-1.12%1,203,004
Jul 24, 202520.6920.7319.9520.4720.47-1.54%1,403,370
Jul 23, 202520.8720.9620.3320.7920.790.53%1,034,109
Jul 22, 202520.6820.8520.2220.6820.680.15%1,309,819
Jul 21, 202521.5521.8020.6320.6520.65-3.14%1,402,707
Jul 18, 202520.6621.6720.5021.3221.324.36%2,231,617
Jul 17, 202520.5720.7620.4020.4320.43-0.83%1,223,473