AGYS Historical Prices
Agilysys, Inc. Common Stock (DE) · daily open, high, low, close & volume
Trading days
249
Period high
133.32
Period low
61.50
Period change
-3.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 123.12 | 124.53 | 121.81 | 124.15 | +0.18% | 167,329 |
| Nov 9, 2026 | 122.36 | 125.70 | 121.58 | 123.93 | +2.35% | 246,882 |
| Nov 6, 2026 | 118.14 | 121.16 | 116.14 | 121.09 | +1.11% | 158,907 |
| Nov 5, 2026 | 123.82 | 125.00 | 117.42 | 119.76 | -2.35% | 303,713 |
| Nov 4, 2026 | 122.00 | 124.33 | 121.70 | 122.64 | +2.31% | 258,280 |
| Nov 3, 2026 | 117.80 | 121.30 | 113.83 | 119.87 | +1.60% | 299,790 |
| Nov 2, 2026 | 116.00 | 119.60 | 114.76 | 117.98 | +1.88% | 445,096 |
| Oct 30, 2026 | 117.13 | 118.36 | 114.01 | 115.80 | -0.05% | 268,724 |
| Oct 29, 2026 | 114.33 | 117.24 | 113.10 | 115.86 | +0.63% | 226,484 |
| Oct 28, 2026 | 117.82 | 119.00 | 112.02 | 115.13 | -0.59% | 518,498 |
| Oct 27, 2026 | 120.80 | 121.95 | 113.30 | 115.81 | -6.19% | 626,400 |
| Oct 26, 2026 | 120.89 | 126.00 | 119.77 | 123.45 | +2.29% | 1,043,816 |
| Oct 23, 2026 | 119.93 | 122.31 | 118.63 | 120.69 | +0.52% | 299,281 |
| Oct 22, 2026 | 117.09 | 120.18 | 116.56 | 120.07 | +3.49% | 211,443 |
| Oct 21, 2026 | 116.01 | 118.18 | 115.44 | 116.02 | -0.33% | 265,338 |
| Oct 20, 2026 | 113.64 | 116.87 | 113.23 | 116.40 | +3.72% | 297,752 |
| Oct 19, 2026 | 109.11 | 113.14 | 108.21 | 112.23 | +2.12% | 340,636 |
| Oct 16, 2026 | 113.82 | 114.90 | 109.08 | 109.90 | -3.10% | 198,637 |
| Oct 15, 2026 | 108.20 | 113.80 | 108.20 | 113.42 | +5.60% | 332,807 |
| Oct 14, 2026 | 108.02 | 109.80 | 105.90 | 107.41 | -1.69% | 225,966 |
| Oct 13, 2026 | 106.58 | 110.17 | 104.80 | 109.26 | +3.36% | 256,152 |
| Oct 12, 2026 | 105.83 | 107.49 | 105.30 | 105.71 | +0.65% | 248,233 |
| Oct 9, 2026 | 102.61 | 105.27 | 102.15 | 105.03 | +2.38% | 188,127 |
| Oct 8, 2026 | 101.92 | 102.79 | 100.10 | 102.59 | +0.66% | 258,574 |
| Oct 7, 2026 | 97.96 | 102.11 | 97.67 | 101.92 | +3.17% | 250,241 |
| Oct 6, 2026 | 100.63 | 100.63 | 98.10 | 98.79 | -0.71% | 180,693 |
| Oct 5, 2026 | 99.81 | 101.33 | 98.85 | 99.50 | +0.24% | 368,300 |
| Oct 2, 2026 | 101.88 | 103.00 | 99.24 | 99.26 | -1.05% | 245,990 |
| Oct 1, 2026 | 98.77 | 101.04 | 97.16 | 100.31 | +3.33% | 377,082 |
| Sep 30, 2026 | 96.48 | 98.50 | 96.21 | 97.08 | +0.77% | 253,338 |
| Sep 29, 2026 | 97.34 | 98.14 | 94.44 | 96.34 | -0.78% | 235,590 |
| Sep 28, 2026 | 98.28 | 98.28 | 93.57 | 97.10 | -2.55% | 202,967 |
| Sep 25, 2026 | 99.70 | 101.19 | 98.35 | 99.64 | -0.04% | 157,262 |
| Sep 24, 2026 | 101.34 | 102.50 | 98.58 | 99.68 | -1.48% | 183,156 |
| Sep 23, 2026 | 100.60 | 101.56 | 98.95 | 101.18 | +0.81% | 225,703 |
| Sep 22, 2026 | 102.45 | 102.45 | 96.41 | 100.37 | +0.12% | 254,165 |
| Sep 21, 2026 | 101.40 | 101.40 | 98.38 | 100.25 | +0.12% | 126,200 |
| Sep 18, 2026 | 102.24 | 102.24 | 99.67 | 100.13 | -2.04% | 389,890 |
| Sep 17, 2026 | 106.12 | 106.50 | 101.87 | 102.21 | -3.08% | 228,417 |
| Sep 16, 2026 | 103.01 | 106.17 | 102.74 | 105.46 | +0.78% | 209,252 |
| Sep 15, 2026 | 108.49 | 108.71 | 104.45 | 104.64 | -4.06% | 245,206 |
| Sep 14, 2026 | 107.13 | 109.22 | 106.33 | 109.07 | +4.38% | 245,236 |
| Sep 11, 2026 | 106.41 | 108.66 | 104.33 | 104.49 | -1.52% | 166,526 |
| Sep 9, 2026 | 107.04 | 109.44 | 105.25 | 106.10 | -1.78% | 158,746 |
| Sep 8, 2026 | 110.07 | 112.07 | 106.96 | 108.03 | -2.99% | 210,778 |
| Sep 4, 2026 | 112.62 | 114.16 | 110.01 | 111.36 | -2.44% | 333,027 |
| Sep 3, 2026 | 115.85 | 117.53 | 114.03 | 114.15 | +0.56% | 195,757 |
| Sep 2, 2026 | 112.57 | 113.70 | 110.30 | 113.51 | -2.49% | 239,443 |
| Aug 31, 2026 | 116.74 | 118.98 | 115.42 | 116.41 | -1.25% | 211,645 |
| Aug 28, 2026 | 120.42 | 121.59 | 117.62 | 117.88 | -2.17% | 223,917 |
| Aug 27, 2026 | 114.79 | 121.42 | 114.79 | 120.50 | +5.14% | 366,399 |
| Aug 26, 2026 | 113.14 | 114.84 | 112.25 | 114.61 | +0.10% | 147,806 |
| Aug 25, 2026 | 114.32 | 114.78 | 112.02 | 114.50 | +0.60% | 162,988 |
| Aug 24, 2026 | 114.12 | 115.55 | 113.47 | 113.82 | +0.02% | 224,847 |
| Aug 21, 2026 | 114.08 | 115.89 | 112.34 | 113.80 | +0.37% | 200,988 |
| Aug 20, 2026 | 115.47 | 117.50 | 112.37 | 113.38 | -2.85% | 291,152 |
| Aug 19, 2026 | 112.23 | 117.30 | 112.18 | 116.71 | +4.24% | 353,220 |
| Aug 18, 2026 | 113.00 | 115.50 | 110.92 | 111.96 | +0.57% | 334,150 |
| Aug 17, 2026 | 111.97 | 113.49 | 110.79 | 111.33 | -2.34% | 254,396 |
| Aug 14, 2026 | 115.64 | 117.50 | 112.68 | 114.00 | -1.04% | 340,508 |
| Aug 13, 2026 | 108.70 | 115.21 | 107.33 | 115.20 | +7.31% | 428,172 |
| Aug 12, 2026 | 106.33 | 107.63 | 104.15 | 107.35 | +0.73% | 449,451 |
| Aug 11, 2026 | 106.79 | 109.14 | 105.93 | 106.57 | -0.38% | 272,479 |
| Aug 10, 2026 | 107.20 | 110.19 | 106.80 | 106.98 | -1.47% | 174,639 |
| Aug 7, 2026 | 109.00 | 111.58 | 107.20 | 108.58 | +0.93% | 218,938 |
| Aug 6, 2026 | 108.29 | 108.78 | 103.75 | 107.58 | -2.85% | 353,024 |
| Aug 5, 2026 | 112.80 | 112.80 | 108.63 | 110.74 | -0.48% | 260,023 |
| Aug 4, 2026 | 108.28 | 112.99 | 108.28 | 111.27 | +1.45% | 217,953 |
| Aug 3, 2026 | 107.90 | 110.37 | 106.47 | 109.68 | +4.30% | 232,688 |
| Jul 31, 2026 | 106.36 | 108.05 | 104.50 | 105.16 | -2.31% | 217,125 |
| Jul 30, 2026 | 110.50 | 111.31 | 104.49 | 107.65 | -5.31% | 349,221 |
| Jul 29, 2026 | 109.38 | 114.57 | 108.90 | 113.69 | +2.70% | 467,109 |
| Jul 28, 2026 | 107.89 | 115.90 | 102.92 | 110.70 | +7.23% | 606,036 |
| Jul 27, 2026 | 99.38 | 107.18 | 99.38 | 103.24 | +4.77% | 317,137 |
| Jul 24, 2026 | 96.81 | 99.61 | 96.00 | 98.54 | +3.72% | 243,742 |
| Jul 23, 2026 | 97.28 | 97.62 | 94.74 | 95.01 | -2.09% | 201,875 |
| Jul 22, 2026 | 100.45 | 100.45 | 96.32 | 97.04 | -3.59% | 291,902 |
| Jul 21, 2026 | 103.80 | 106.23 | 100.10 | 100.65 | -5.30% | 451,172 |
| Jul 20, 2026 | 106.51 | 108.56 | 105.51 | 106.28 | -0.37% | 255,367 |
| Jul 17, 2026 | 108.07 | 110.19 | 105.88 | 106.68 | -3.04% | 207,027 |
| Jul 16, 2026 | 107.67 | 112.55 | 107.33 | 110.03 | +3.30% | 298,467 |
| Jul 15, 2026 | 105.82 | 108.37 | 104.49 | 106.51 | +2.16% | 330,482 |
| Jul 14, 2026 | 107.25 | 108.52 | 104.06 | 104.26 | -5.00% | 298,906 |
| Jul 13, 2026 | 108.25 | 110.53 | 107.38 | 109.75 | +0.71% | 211,546 |
| Jul 10, 2026 | 111.03 | 111.34 | 107.45 | 108.98 | -0.15% | 171,062 |
| Jul 9, 2026 | 104.01 | 109.44 | 103.30 | 109.14 | +2.68% | 186,152 |
| Jul 8, 2026 | 111.61 | 111.61 | 105.92 | 106.29 | -5.80% | 307,330 |
| Jul 7, 2026 | 113.44 | 114.25 | 110.46 | 112.83 | +1.65% | 280,008 |
| Jul 6, 2026 | 109.90 | 112.05 | 107.23 | 111.00 | +0.17% | 226,309 |
| Jul 2, 2026 | 108.99 | 112.12 | 108.99 | 110.81 | +1.76% | 317,063 |
| Jul 1, 2026 | 106.63 | 110.55 | 105.90 | 108.89 | +4.20% | 299,812 |
| Jun 30, 2026 | 102.38 | 105.69 | 101.40 | 104.50 | +1.06% | 313,418 |
| Jun 29, 2026 | 103.77 | 105.09 | 100.77 | 103.40 | +0.80% | 404,203 |
| Jun 26, 2026 | 97.23 | 103.67 | 97.05 | 102.58 | +5.20% | 1,358,952 |
| Jun 25, 2026 | 92.04 | 98.46 | 91.48 | 97.51 | +5.63% | 762,281 |
| Jun 24, 2026 | 86.74 | 93.07 | 86.71 | 92.31 | +6.88% | 563,254 |
| Jun 23, 2026 | 86.10 | 88.51 | 85.02 | 86.37 | +2.29% | 263,967 |
| Jun 22, 2026 | 86.30 | 87.98 | 83.51 | 84.44 | -3.51% | 396,161 |
| Jun 18, 2026 | 87.86 | 87.86 | 85.95 | 87.51 | -0.17% | 564,856 |
| Jun 17, 2026 | 86.30 | 89.99 | 85.01 | 87.66 | +0.18% | 267,584 |
| Jun 16, 2026 | 87.66 | 88.72 | 86.61 | 87.50 | +0.01% | 139,858 |
| Jun 15, 2026 | 90.72 | 92.52 | 85.99 | 87.49 | -3.48% | 351,160 |
| Jun 12, 2026 | 91.77 | 93.94 | 89.01 | 90.64 | -1.24% | 386,640 |
| Jun 11, 2026 | 89.96 | 92.79 | 89.12 | 91.78 | +0.69% | 267,587 |
| Jun 10, 2026 | 89.33 | 92.51 | 87.65 | 91.15 | +1.12% | 310,491 |
| Jun 9, 2026 | 87.97 | 91.98 | 87.19 | 90.14 | +1.18% | 306,500 |
| Jun 8, 2026 | 88.35 | 89.92 | 87.08 | 89.09 | +0.64% | 265,814 |
| Jun 5, 2026 | 89.42 | 90.71 | 86.88 | 88.52 | -1.01% | 238,449 |
| Jun 4, 2026 | 91.21 | 92.58 | 87.14 | 89.42 | +1.21% | 253,544 |
| Jun 3, 2026 | 89.54 | 89.54 | 85.95 | 88.35 | -1.55% | 353,452 |
| Jun 2, 2026 | 90.59 | 91.48 | 88.00 | 89.74 | -4.07% | 301,806 |
| Jun 1, 2026 | 89.56 | 93.81 | 89.36 | 93.55 | +8.08% | 609,173 |
| May 29, 2026 | 83.23 | 88.97 | 82.00 | 86.56 | +4.77% | 612,558 |
| May 28, 2026 | 80.09 | 83.36 | 78.83 | 82.62 | +4.09% | 253,644 |
| May 27, 2026 | 78.50 | 81.53 | 77.86 | 79.37 | +0.15% | 236,393 |
| May 26, 2026 | 78.85 | 80.00 | 77.38 | 79.25 | -0.74% | 425,618 |
| May 22, 2026 | 80.21 | 82.26 | 79.17 | 79.84 | +0.43% | 311,610 |
| May 21, 2026 | 79.49 | 80.46 | 77.70 | 79.50 | -2.30% | 406,134 |
| May 20, 2026 | 76.76 | 82.05 | 72.86 | 81.37 | +3.08% | 921,197 |
| May 19, 2026 | 91.16 | 94.77 | 76.67 | 78.94 | +12.45% | 2,741,026 |
| May 18, 2026 | 67.23 | 71.37 | 65.93 | 70.20 | +4.25% | 818,414 |
| May 15, 2026 | 66.12 | 68.05 | 65.60 | 67.34 | +2.09% | 256,799 |
| May 14, 2026 | 65.96 | 67.59 | 65.07 | 65.96 | +0.61% | 190,151 |
| May 13, 2026 | 67.97 | 67.97 | 64.83 | 65.56 | -5.31% | 245,579 |
| May 12, 2026 | 69.89 | 71.38 | 69.07 | 69.24 | +0.22% | 305,791 |
| May 11, 2026 | 70.83 | 71.05 | 67.22 | 69.09 | -3.49% | 365,901 |
| May 8, 2026 | 71.59 | 72.15 | 69.20 | 71.59 | -1.84% | 251,892 |
| May 7, 2026 | 69.55 | 73.58 | 69.55 | 72.93 | +6.37% | 226,085 |
| May 6, 2026 | 68.38 | 69.02 | 65.47 | 68.56 | -0.97% | 354,243 |
| May 5, 2026 | 69.66 | 71.15 | 68.25 | 69.23 | -0.62% | 240,315 |
| May 4, 2026 | 67.71 | 71.41 | 67.71 | 69.66 | +2.67% | 289,952 |
| May 1, 2026 | 65.57 | 67.99 | 65.47 | 67.85 | +5.92% | 274,265 |
| Apr 30, 2026 | 64.58 | 65.70 | 62.31 | 64.06 | -2.54% | 242,310 |
| Apr 29, 2026 | 65.82 | 66.57 | 65.10 | 65.73 | -1.14% | 186,102 |
| Apr 28, 2026 | 66.61 | 68.49 | 66.19 | 66.49 | +0.76% | 154,546 |
| Apr 27, 2026 | 66.30 | 67.57 | 65.30 | 65.99 | -1.15% | 162,425 |
| Apr 24, 2026 | 63.09 | 66.93 | 63.09 | 66.76 | +5.82% | 291,548 |
| Apr 23, 2026 | 67.15 | 68.45 | 61.92 | 63.09 | -7.88% | 405,868 |
| Apr 22, 2026 | 68.34 | 69.19 | 67.81 | 68.49 | +0.82% | 166,194 |
| Apr 21, 2026 | 68.31 | 69.83 | 67.60 | 67.93 | -0.03% | 220,249 |
| Apr 20, 2026 | 67.94 | 69.25 | 65.01 | 67.95 | -0.41% | 276,895 |
| Apr 17, 2026 | 69.08 | 69.50 | 67.73 | 68.23 | +0.92% | 191,457 |
| Apr 16, 2026 | 68.13 | 69.19 | 67.24 | 67.61 | +0.57% | 228,076 |
| Apr 15, 2026 | 65.87 | 67.73 | 65.72 | 67.23 | +3.16% | 367,358 |
| Apr 14, 2026 | 65.58 | 67.26 | 64.23 | 65.17 | +0.02% | 222,328 |
| Apr 13, 2026 | 62.54 | 65.50 | 62.20 | 65.16 | +4.78% | 370,933 |
| Apr 10, 2026 | 63.39 | 63.39 | 61.50 | 62.19 | -1.91% | 401,290 |
| Apr 9, 2026 | 65.15 | 65.72 | 62.07 | 63.40 | -3.37% | 410,889 |
| Apr 8, 2026 | 70.84 | 71.32 | 65.26 | 65.61 | -4.33% | 514,376 |
| Apr 7, 2026 | 70.67 | 71.29 | 68.16 | 68.58 | -4.07% | 207,456 |
| Apr 6, 2026 | 70.91 | 72.21 | 68.09 | 71.49 | +0.56% | 164,251 |
| Apr 2, 2026 | 68.82 | 71.27 | 67.30 | 71.09 | +2.11% | 174,272 |
| Apr 1, 2026 | 71.71 | 72.08 | 69.36 | 69.62 | -2.14% | 218,694 |
| Mar 31, 2026 | 72.53 | 73.43 | 70.63 | 71.14 | -1.15% | 285,581 |
| Mar 30, 2026 | 71.28 | 72.30 | 70.46 | 71.97 | +2.27% | 224,144 |
| Mar 27, 2026 | 71.22 | 71.56 | 68.79 | 70.37 | -2.76% | 219,714 |
| Mar 26, 2026 | 71.00 | 74.31 | 71.00 | 72.37 | +0.78% | 173,051 |
| Mar 25, 2026 | 72.45 | 72.75 | 70.67 | 71.81 | +0.46% | 213,943 |
| Mar 24, 2026 | 71.54 | 72.10 | 69.56 | 71.48 | -1.39% | 219,376 |
| Mar 23, 2026 | 72.15 | 74.30 | 71.87 | 72.49 | +2.37% | 286,446 |
| Mar 20, 2026 | 69.24 | 70.86 | 67.69 | 70.81 | +1.80% | 557,549 |
| Mar 19, 2026 | 68.20 | 70.35 | 67.50 | 69.56 | +2.99% | 262,207 |
| Mar 18, 2026 | 67.34 | 70.66 | 67.09 | 67.54 | -0.71% | 309,839 |
| Mar 17, 2026 | 68.98 | 71.62 | 67.85 | 68.02 | -0.32% | 263,102 |
| Mar 16, 2026 | 68.99 | 69.46 | 68.02 | 68.24 | -0.37% | 334,733 |
| Mar 13, 2026 | 70.55 | 72.63 | 68.13 | 68.49 | -2.09% | 257,163 |
| Mar 12, 2026 | 71.94 | 74.00 | 69.85 | 69.95 | -3.52% | 344,137 |
| Mar 11, 2026 | 73.58 | 74.53 | 71.82 | 72.50 | -1.10% | 243,334 |
| Mar 10, 2026 | 75.25 | 75.25 | 72.49 | 73.31 | -3.53% | 313,333 |
| Mar 9, 2026 | 76.75 | 77.10 | 72.90 | 75.99 | -1.90% | 281,998 |
| Mar 6, 2026 | 78.14 | 79.37 | 76.69 | 77.46 | -2.87% | 213,763 |
| Mar 5, 2026 | 79.91 | 82.06 | 78.41 | 79.75 | -0.32% | 413,279 |
| Mar 4, 2026 | 78.45 | 81.11 | 78.44 | 80.01 | +1.99% | 361,367 |
| Mar 3, 2026 | 72.10 | 78.99 | 72.10 | 78.45 | +6.73% | 598,619 |
| Mar 2, 2026 | 70.10 | 73.90 | 70.10 | 73.50 | +1.84% | 334,401 |
| Feb 27, 2026 | 71.70 | 72.65 | 68.51 | 72.17 | -1.61% | 429,390 |
| Feb 26, 2026 | 72.31 | 74.59 | 71.75 | 73.35 | +3.31% | 370,385 |
| Feb 25, 2026 | 72.09 | 72.79 | 69.96 | 71.00 | -1.35% | 373,767 |
| Feb 24, 2026 | 71.23 | 75.75 | 71.22 | 71.97 | +0.24% | 565,873 |
| Feb 23, 2026 | 77.79 | 77.79 | 71.46 | 71.80 | -8.70% | 642,955 |
| Feb 20, 2026 | 78.44 | 80.37 | 77.94 | 78.64 | +0.05% | 383,836 |
| Feb 19, 2026 | 79.94 | 81.15 | 76.82 | 78.60 | -1.49% | 326,031 |
| Feb 18, 2026 | 80.84 | 82.82 | 79.17 | 79.79 | -0.50% | 415,143 |
| Feb 17, 2026 | 81.50 | 82.52 | 79.79 | 80.19 | -1.61% | 294,985 |
| Feb 13, 2026 | 80.91 | 84.42 | 80.61 | 81.50 | +0.78% | 222,149 |
| Feb 12, 2026 | 86.06 | 86.06 | 79.30 | 80.87 | -5.51% | 273,110 |
| Feb 11, 2026 | 87.33 | 88.11 | 85.35 | 85.59 | -2.25% | 262,562 |
| Feb 10, 2026 | 86.82 | 88.28 | 86.14 | 87.56 | +1.77% | 328,496 |
| Feb 9, 2026 | 86.66 | 86.77 | 84.34 | 86.04 | +0.03% | 254,193 |
| Feb 6, 2026 | 85.41 | 86.92 | 83.74 | 86.01 | +2.30% | 336,460 |
| Feb 5, 2026 | 86.94 | 88.92 | 83.39 | 84.08 | -3.22% | 338,294 |
| Feb 4, 2026 | 83.87 | 88.93 | 80.73 | 86.88 | +3.58% | 644,584 |
| Feb 3, 2026 | 88.11 | 89.22 | 80.90 | 83.87 | -6.03% | 565,943 |
| Feb 2, 2026 | 87.05 | 89.80 | 85.94 | 89.25 | +2.88% | 550,754 |
| Jan 30, 2026 | 84.19 | 86.84 | 83.77 | 86.75 | +1.75% | 578,511 |
| Jan 29, 2026 | 85.21 | 85.27 | 81.36 | 85.26 | -0.48% | 428,484 |
| Jan 28, 2026 | 91.49 | 91.49 | 85.20 | 85.67 | -5.71% | 601,595 |
| Jan 27, 2026 | 95.71 | 100.97 | 87.64 | 90.86 | -19.98% | 1,509,005 |
| Jan 26, 2026 | 108.10 | 113.75 | 108.00 | 113.55 | +5.50% | 757,256 |
| Jan 23, 2026 | 109.32 | 111.21 | 107.09 | 107.63 | -1.99% | 321,486 |
| Jan 22, 2026 | 107.76 | 110.01 | 107.76 | 109.82 | +2.42% | 214,201 |
| Jan 21, 2026 | 107.15 | 108.97 | 105.18 | 107.23 | +0.50% | 209,885 |
| Jan 20, 2026 | 112.09 | 113.03 | 106.28 | 106.70 | -6.21% | 215,100 |
| Jan 16, 2026 | 115.10 | 115.57 | 111.58 | 113.77 | -0.74% | 205,435 |
| Jan 15, 2026 | 112.82 | 115.53 | 112.02 | 114.62 | +1.69% | 194,718 |
| Jan 14, 2026 | 114.90 | 115.50 | 111.06 | 112.71 | -2.00% | 244,046 |
| Jan 13, 2026 | 117.35 | 119.07 | 114.36 | 115.01 | -1.39% | 162,434 |
| Jan 12, 2026 | 117.95 | 118.63 | 116.57 | 116.63 | -0.63% | 171,586 |
| Jan 9, 2026 | 119.70 | 120.35 | 115.50 | 117.37 | -2.48% | 126,674 |
| Jan 8, 2026 | 118.41 | 121.40 | 117.51 | 120.35 | +1.12% | 140,988 |
| Jan 7, 2026 | 117.62 | 119.20 | 116.04 | 119.02 | +1.57% | 94,480 |
| Jan 6, 2026 | 115.20 | 118.58 | 112.94 | 117.18 | +0.77% | 229,319 |
| Jan 5, 2026 | 115.48 | 118.88 | 115.48 | 116.28 | +0.67% | 147,185 |
| Jan 2, 2026 | 118.45 | 119.11 | 112.83 | 115.51 | -2.80% | 233,086 |
| Dec 31, 2025 | 118.92 | 120.47 | 116.16 | 118.84 | -0.51% | 356,038 |
| Dec 30, 2025 | 122.02 | 123.92 | 119.37 | 119.45 | -2.41% | 195,492 |
| Dec 29, 2025 | 121.30 | 122.69 | 121.15 | 122.40 | +0.76% | 116,223 |
| Dec 26, 2025 | 120.02 | 121.69 | 119.67 | 121.48 | +1.15% | 68,653 |
| Dec 24, 2025 | 120.59 | 120.91 | 118.29 | 120.10 | -1.07% | 65,239 |
| Dec 23, 2025 | 122.01 | 123.01 | 120.17 | 121.40 | -1.08% | 136,779 |
| Dec 22, 2025 | 121.68 | 124.92 | 121.68 | 122.73 | +1.02% | 164,323 |
| Dec 19, 2025 | 121.67 | 122.89 | 120.51 | 121.49 | -0.43% | 270,144 |
| Dec 18, 2025 | 122.07 | 123.40 | 121.69 | 122.01 | +0.88% | 111,466 |
| Dec 17, 2025 | 119.98 | 122.79 | 119.77 | 120.95 | +0.06% | 147,865 |
| Dec 16, 2025 | 122.27 | 122.99 | 120.13 | 120.88 | -1.06% | 156,019 |
| Dec 15, 2025 | 126.68 | 126.68 | 120.27 | 122.18 | -2.10% | 198,425 |
| Dec 12, 2025 | 123.75 | 126.71 | 123.14 | 124.80 | +0.45% | 219,615 |
| Dec 11, 2025 | 126.41 | 127.52 | 123.88 | 124.24 | -1.03% | 120,744 |
| Dec 10, 2025 | 127.55 | 128.79 | 124.55 | 125.53 | -1.98% | 159,638 |
| Dec 9, 2025 | 127.34 | 129.32 | 126.76 | 128.07 | +1.07% | 114,939 |
| Dec 8, 2025 | 127.03 | 128.00 | 125.50 | 126.71 | +0.55% | 95,534 |
| Dec 5, 2025 | 125.71 | 128.91 | 124.26 | 126.02 | -0.31% | 100,502 |
| Dec 4, 2025 | 127.45 | 128.61 | 125.31 | 126.41 | -0.24% | 117,432 |
| Dec 3, 2025 | 123.62 | 127.95 | 121.61 | 126.71 | +2.50% | 115,201 |
| Dec 2, 2025 | 121.61 | 124.86 | 120.14 | 123.62 | +2.91% | 136,177 |
| Dec 1, 2025 | 121.80 | 122.97 | 118.75 | 120.13 | -2.30% | 189,895 |
| Nov 28, 2025 | 126.01 | 126.17 | 122.92 | 122.96 | -2.19% | 111,232 |
| Nov 26, 2025 | 125.97 | 129.10 | 125.08 | 125.71 | -0.21% | 228,187 |
| Nov 25, 2025 | 121.15 | 126.51 | 119.83 | 125.97 | +4.11% | 203,924 |
| Nov 24, 2025 | 124.44 | 124.50 | 119.51 | 121.00 | -1.91% | 157,319 |
| Nov 21, 2025 | 120.12 | 124.70 | 118.00 | 123.36 | +2.36% | 166,213 |
| Nov 20, 2025 | 125.51 | 127.41 | 120.21 | 120.51 | -2.48% | 178,471 |
| Nov 19, 2025 | 122.82 | 125.03 | 122.14 | 123.58 | +0.32% | 196,088 |
| Nov 18, 2025 | 122.01 | 123.88 | 120.84 | 123.17 | +0.48% | 101,157 |
| Nov 17, 2025 | 128.59 | 128.59 | 122.31 | 122.59 | -5.34% | 116,290 |
| Nov 14, 2025 | 123.70 | 129.52 | 123.00 | 129.50 | +3.20% | 159,215 |
| Nov 13, 2025 | 127.86 | 128.27 | 124.48 | 125.48 | -2.37% | 224,955 |
| Nov 12, 2025 | 130.03 | 133.32 | 127.68 | 128.52 | +0.41% | 325,699 |
| Nov 11, 2025 | 127.66 | 128.65 | 126.30 | 128.00 | +0.59% | 100,716 |
Daily open, high, low, close and volume for Agilysys, Inc. Common Stock (DE) (AGYS). Showing 249 trading days. Unadjusted prices.