Skip to main content
SailPoint, Inc. (SAIL)
NASDAQ: SAIL · Real-Time Price · USD
13.18
+0.49 (3.86%)
At close: Jun 26, 2026, 4:00 PM EDT
13.15
-0.03 (-0.23%)
After-hours: Jun 26, 2026, 7:57 PM EDT

SailPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.6013.2212.6013.1813.183.86%4,959,884
Jun 25, 202612.7213.0212.4012.6912.690.95%5,750,954
Jun 24, 202612.8613.1312.4312.5712.57-2.41%4,914,366
Jun 23, 202612.8213.0212.5712.8812.881.98%4,445,122
Jun 22, 202613.1113.6512.5012.6312.63-5.25%4,035,798
Jun 18, 202613.4313.7712.9513.3313.330.91%6,827,249
Jun 17, 202614.2714.3813.1813.2113.21-6.25%7,227,177
Jun 16, 202614.2115.4513.9414.0914.09-0.84%7,197,693
Jun 15, 202615.0215.0214.1114.2114.21-2.80%4,115,319
Jun 12, 202614.0114.9513.9514.6214.621.39%4,592,219
Jun 11, 202614.4914.7014.1414.4214.42-1.97%5,248,711
Jun 10, 202615.5615.7214.2614.7114.71-6.07%7,731,702
Jun 9, 202615.3216.4014.9915.6615.66-11.48%11,910,800
Jun 8, 202618.2118.4417.3817.6917.69-3.02%5,502,353
Jun 5, 202618.6119.1317.9018.2418.24-1.99%4,007,552
Jun 4, 202618.2618.7617.7518.6118.611.25%4,678,920
Jun 3, 202619.3319.6218.3618.3818.38-7.36%7,764,634
Jun 2, 202618.3120.1418.0119.8419.843.06%6,713,980
Jun 1, 202619.3220.1518.9619.2519.252.23%8,564,168
May 29, 202616.8918.8716.8818.8318.8313.78%5,034,755
May 28, 202615.7916.7515.5016.5516.556.36%3,452,146
May 27, 202615.5715.8615.2315.5615.56-1.95%2,760,575
May 26, 202615.6816.1615.1415.8715.870.76%3,244,181
May 22, 202615.1815.8915.0415.7515.754.93%2,693,287
May 21, 202614.9715.0514.6415.0115.010.20%2,151,684
May 20, 202614.2614.9913.9114.9814.983.52%2,302,605
May 19, 202614.8115.0914.3514.4714.47-0.82%5,488,837
May 18, 202613.4014.6113.3614.5914.598.07%6,290,452
May 15, 202612.9913.8912.7413.5013.502.43%5,038,471
May 14, 202611.9013.4211.9013.1813.1811.60%5,642,547
May 13, 202611.4611.8811.3211.8111.811.72%2,787,866
May 12, 202611.8411.9311.5111.6111.61-1.36%1,921,790
May 11, 202612.0012.1411.6211.7711.77-3.76%3,000,357
May 8, 202612.0012.2411.7612.2312.230.33%3,478,518
May 7, 202611.8312.5911.8312.1912.194.91%3,238,033
May 6, 202611.9612.1811.3811.6211.62-4.36%3,574,786
May 5, 202612.3112.4111.8112.1512.15-1,922,901
May 4, 202612.1512.7311.9812.1512.150.66%3,668,052
May 1, 202611.8912.3411.6712.0712.075.69%2,110,546
Apr 30, 202611.4411.5111.0811.4211.42-1.30%2,297,978
Apr 29, 202611.4611.7011.2211.5711.570.43%1,422,181
Apr 28, 202611.8812.2811.4211.5211.52-2.95%2,423,229
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