Skip to main content
SailPoint, Inc. (SAIL)
NASDAQ: SAIL · Real-Time Price · USD
11.52
-0.35 (-2.95%)
At close: Apr 28, 2026, 4:00 PM EDT
12.00
+0.48 (4.17%)
After-hours: Apr 28, 2026, 7:05 PM EDT

SailPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.8812.2811.4211.5211.52-2.95%2,413,229
Apr 27, 202611.8312.0611.5911.8711.87-0.67%2,779,255
Apr 24, 202611.7412.0711.5011.9511.952.93%1,654,595
Apr 23, 202611.7912.0211.4011.6111.61-5.46%2,329,214
Apr 22, 202612.3212.6012.0712.2812.280.99%1,985,996
Apr 21, 202612.2212.8411.9912.1612.16-0.08%2,750,806
Apr 20, 202611.4312.1811.4112.1712.175.19%2,205,983
Apr 17, 202612.3112.3411.5011.5711.57-1.03%3,074,532
Apr 16, 202612.0712.4011.6011.6911.69-0.60%2,444,974
Apr 15, 202611.4811.9411.3711.7611.765.76%3,263,801
Apr 14, 202611.5311.8510.9611.1211.12-1.24%2,703,854
Apr 13, 202610.4911.4610.4911.2611.267.34%4,726,556
Apr 10, 202611.0611.0610.3010.4910.49-5.15%3,952,633
Apr 9, 202612.2112.2710.9911.0611.06-10.88%7,453,560
Apr 8, 202613.2113.4512.4012.4112.41-3.20%3,614,563
Apr 7, 202612.9013.3012.4612.8212.82-2.21%2,632,454
Apr 6, 202613.0113.1612.7513.1113.110.92%1,691,110
Apr 2, 202613.1813.4812.8212.9912.99-2.77%2,210,323
Apr 1, 202613.3713.4512.8413.3613.360.91%2,842,092
Mar 31, 202612.4913.5312.3513.2413.246.35%4,343,180
Mar 30, 202611.9412.4911.9012.4512.455.78%4,494,683
Mar 27, 202612.0012.0511.5211.7711.77-4.15%3,338,968
Mar 26, 202612.1712.8312.1112.2812.28-0.41%1,996,989
Mar 25, 202612.6112.8912.0712.3312.330.08%2,873,705
Mar 24, 202612.3612.4211.8312.3212.32-1.75%3,710,960
Mar 23, 202612.4812.9012.2712.5412.542.37%3,099,021
Mar 20, 202612.3212.6111.9012.2512.25-0.73%3,745,009
Mar 19, 202612.5213.2412.1212.3412.34-1.04%5,039,483
Mar 18, 202613.2613.3911.9212.4712.47-15.23%13,572,589
Mar 17, 202615.0115.6914.6014.7114.71-2.45%3,959,798
Mar 16, 202615.2215.7115.0515.0815.08-2.39%2,275,539
Mar 13, 202615.4015.5815.0615.4515.45-0.19%1,623,308
Mar 12, 202615.5816.0615.3915.4815.48-1.96%1,615,793
Mar 11, 202615.5015.8515.2515.7915.793.07%2,700,271
Mar 10, 202615.4015.6014.7715.3215.32-0.65%2,717,121
Mar 9, 202615.1215.6314.8815.4215.420.19%2,408,813
Mar 6, 202615.0515.4414.8215.3915.390.72%1,545,688
Mar 5, 202614.1215.3414.0015.2815.289.77%2,683,898
Mar 4, 202614.1414.2813.8013.9213.92-1.97%3,751,208
Mar 3, 202613.9614.3613.6514.2014.20-0.98%2,557,307
Mar 2, 202613.6214.4813.5114.3414.341.70%1,630,495
Feb 27, 202614.0614.1713.5114.1014.10-1.88%2,204,043
Feb 26, 202613.5314.5513.4014.3714.377.48%4,664,723
Feb 25, 202613.2013.6012.8413.3713.371.91%3,142,312
Feb 24, 202612.9713.3212.8113.1213.122.02%3,249,033
Feb 23, 202614.0314.0912.8412.8612.86-9.37%4,112,207
Feb 20, 202615.6116.1414.1314.1914.19-9.44%7,732,302
Feb 19, 202615.9116.0515.5615.6715.67-2.61%1,207,530
Feb 18, 202615.7016.3115.5116.0916.092.81%1,462,253
Feb 17, 202615.6015.7215.1315.6515.65-1.70%2,565,579
Feb 13, 202615.3916.4315.2715.9215.924.60%3,245,786
Feb 12, 202615.2715.5714.7115.2215.22-0.26%1,699,271
Feb 11, 202615.2515.4014.4615.2615.260.33%2,159,300
Feb 10, 202615.4315.9515.1215.2115.210.20%2,214,942
Feb 9, 202614.7015.3314.4415.1815.183.20%1,978,601
Feb 6, 202614.5915.1914.2714.7114.713.08%2,845,962
Feb 5, 202614.8415.2914.1514.2714.27-4.42%3,735,894
Feb 4, 202614.4914.9513.7214.9314.931.91%5,044,893
Feb 3, 202615.5615.7413.9914.6514.65-6.81%5,421,634
Feb 2, 202615.7216.2515.4815.7215.720.19%3,060,985
Jan 30, 202616.0216.3915.6015.6915.69-2.24%2,614,737
Jan 29, 202617.1717.2715.6116.0516.05-7.17%4,841,463
Jan 28, 202618.4118.5217.2417.2917.29-5.57%3,028,714
Jan 27, 202618.0118.5017.7418.3118.312.58%2,797,835
Jan 26, 202617.7818.0317.5517.8517.850.28%1,811,267
Jan 23, 202617.3117.8617.1717.8017.802.83%3,123,375
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