Skip to main content
SailPoint, Inc. (SAIL)
NASDAQ: SAIL · Real-Time Price · USD
15.42
+0.03 (0.19%)
At close: Mar 9, 2026, 4:00 PM EDT
15.42
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

SailPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.1215.6314.8815.45-0.36%2,091,290
Mar 6, 202615.0515.4414.8215.3915.390.72%1,544,859
Mar 5, 202614.1215.3414.0015.2815.289.77%2,671,483
Mar 4, 202614.1414.2813.8013.9213.92-1.97%3,748,898
Mar 3, 202613.9614.3613.6514.2014.20-0.98%2,556,078
Mar 2, 202613.6214.4813.5114.3414.341.70%1,629,367
Feb 27, 202614.0614.1713.5114.1014.10-1.88%2,204,039
Feb 26, 202613.5314.5513.4014.3714.377.48%4,663,858
Feb 25, 202613.2013.6012.8413.3713.371.91%3,141,926
Feb 24, 202612.9713.3212.8113.1213.122.02%3,015,658
Feb 23, 202614.0314.0912.8412.8612.86-9.37%4,101,279
Feb 20, 202615.6116.1414.1314.1914.19-9.44%7,729,752
Feb 19, 202615.9116.0515.5615.6715.67-2.61%1,206,720
Feb 18, 202615.7016.3115.5116.0916.092.81%1,462,134
Feb 17, 202615.6015.7215.1315.6515.65-1.70%2,565,499
Feb 13, 202615.3916.4315.2715.9215.924.60%3,236,117
Feb 12, 202615.2715.5714.7115.2215.22-0.26%1,699,256
Feb 11, 202615.2515.4014.4615.2615.260.33%2,159,206
Feb 10, 202615.4315.9515.1215.2115.210.20%2,214,851
Feb 9, 202614.7015.3314.4415.1815.183.20%1,978,441
Feb 6, 202614.5915.1914.2714.7114.713.08%2,845,700
Feb 5, 202614.8415.2914.1514.2714.27-4.42%3,734,210
Feb 4, 202614.4914.9513.7214.9314.931.91%5,037,753
Feb 3, 202615.5615.7413.9914.6514.65-6.81%5,400,703
Feb 2, 202615.7216.2515.4815.7215.720.19%3,058,673
Jan 30, 202616.0216.3915.6015.6915.69-2.24%2,614,607
Jan 29, 202617.1717.2715.6116.0516.05-7.17%4,837,303
Jan 28, 202618.4118.5217.2417.2917.29-5.57%3,027,057
Jan 27, 202618.0118.5017.7418.3118.312.58%2,797,750
Jan 26, 202617.7818.0317.5517.8517.850.28%1,810,977
Jan 23, 202617.3117.8617.1717.8017.802.83%3,123,254
Jan 22, 202617.4217.6617.1417.3117.311.11%2,448,549
Jan 21, 202617.3917.5216.7917.1217.12-1.15%2,060,212
Jan 20, 202617.8118.1417.2917.3217.32-5.20%2,712,064
Jan 16, 202618.9118.9418.2618.2718.27-3.33%1,983,655
Jan 15, 202619.3719.7518.8718.9018.90-1.87%1,977,621
Jan 14, 202619.1919.3318.8519.2619.26-0.26%2,361,759
Jan 13, 202619.5619.8719.0319.3119.31-1.53%2,018,968
Jan 12, 202619.6019.8319.3519.6119.61-0.31%1,489,482
Jan 9, 202619.6520.2219.2819.6719.670.67%1,757,461
Jan 8, 202620.0820.0819.4119.5419.54-2.93%2,272,053
Jan 7, 202619.6220.2519.4520.1320.132.60%1,742,238
Jan 6, 202619.2019.6418.9219.6219.621.87%2,050,075
Jan 5, 202619.2019.9519.0619.2619.261.64%2,164,087
Jan 2, 202620.6020.6018.8118.9518.95-6.33%3,791,508
Dec 31, 202520.7320.7920.2120.2320.23-2.79%1,464,909
Dec 30, 202520.9421.0620.7820.8120.81-0.81%988,789
Dec 29, 202520.9721.2620.8220.9820.98-0.80%968,910
Dec 26, 202521.1621.2420.9021.1521.150.38%705,937
Dec 24, 202520.9621.1220.7021.0721.071.06%456,298
Dec 23, 202521.2121.2220.5120.8520.85-2.57%1,216,027
Dec 22, 202521.0621.5920.8821.4021.401.81%1,470,923
Dec 19, 202520.9121.3920.7221.0221.020.19%3,169,682
Dec 18, 202520.8821.6420.8220.9820.982.94%2,339,423
Dec 17, 202521.0421.3420.2420.3820.38-3.60%1,588,600
Dec 16, 202520.7121.1820.4121.1421.142.42%1,684,024
Dec 15, 202521.3221.3220.1920.6420.64-1.85%1,806,293
Dec 12, 202521.7421.9621.0121.0321.03-3.27%2,247,056
Dec 11, 202520.5921.7920.5921.7421.743.43%3,241,728
Dec 10, 202519.8721.4419.5121.0221.025.73%3,214,845
Dec 9, 202519.0320.9418.4519.8819.88-1.88%5,438,186
Dec 8, 202520.2720.5820.0420.2620.260.10%5,009,425
Dec 5, 202519.9520.5019.7020.2420.241.96%2,582,708
Dec 4, 202519.4420.0819.2819.8519.852.21%1,683,769
Dec 3, 202518.9019.7518.7619.4219.421.46%2,133,336
Dec 2, 202518.4719.2018.4519.1419.144.02%1,768,426
Dec 1, 202518.2118.6618.0018.4018.40-0.11%1,570,214
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