Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	55.10	57.18	51.87	52.55	52.55	-3.65%	17,329,240
Oct 30, 2025	53.00	57.90	52.66	54.54	54.54	7.13%	46,756,380
Oct 29, 2025	50.00	51.55	49.65	50.91	50.91	2.62%	5,798,771
Oct 28, 2025	48.99	49.73	48.74	49.61	49.61	2.37%	2,345,358
Oct 27, 2025	47.63	49.11	47.13	48.46	48.46	1.94%	3,651,767
Oct 24, 2025	47.79	47.90	46.53	47.54	47.54	-0.06%	1,735,790
Oct 23, 2025	46.45	49.30	46.25	47.57	47.57	3.57%	4,635,511
Oct 21, 2025	45.87	46.18	45.78	45.93	45.93	0.88%	424,176
Oct 20, 2025	45.28	46.00	45.18	45.53	45.53	0.86%	872,265
Oct 17, 2025	45.85	46.35	45.01	45.14	45.14	-1.42%	614,523
Oct 16, 2025	45.40	46.78	45.15	45.79	45.79	1.60%	1,736,691
Oct 15, 2025	44.40	45.40	44.13	45.07	45.07	1.69%	1,101,704
Oct 14, 2025	46.35	46.81	44.15	44.32	44.32	-4.21%	1,633,100
Oct 13, 2025	46.23	46.72	45.80	46.27	46.27	-0.19%	937,352
Oct 10, 2025	45.08	46.66	44.95	46.36	46.36	3.76%	2,013,281
Oct 9, 2025	45.04	45.60	44.02	44.68	44.68	-0.80%	1,798,230
Oct 8, 2025	44.62	45.41	44.51	45.04	45.04	0.60%	1,554,139
Oct 7, 2025	44.18	45.10	44.04	44.77	44.77	1.31%	2,021,196
Oct 6, 2025	43.50	44.37	43.17	44.19	44.19	1.66%	1,324,631
Oct 3, 2025	43.71	43.82	43.32	43.47	43.47	-0.07%	550,251
Oct 1, 2025	42.66	43.65	42.50	43.50	43.50	1.97%	1,052,948
Sep 30, 2025	43.18	43.23	42.33	42.66	42.66	-0.65%	561,555
Sep 29, 2025	43.33	43.73	42.80	42.94	42.94	-0.49%	2,243,330
Sep 26, 2025	43.69	43.86	42.78	43.15	43.15	-1.51%	873,799
Sep 25, 2025	43.39	44.45	42.81	43.81	43.81	1.13%	1,884,589
Sep 24, 2025	44.61	44.61	42.66	43.32	43.32	-2.89%	2,654,637
Sep 23, 2025	44.85	45.50	44.33	44.61	44.61	-0.62%	2,321,505
Sep 22, 2025	44.56	45.64	44.56	44.89	44.89	-3.36%	3,780,174
Sep 19, 2025	46.71	47.45	45.92	46.45	46.45	-0.06%	3,126,442
Sep 18, 2025	45.91	47.20	45.60	46.48	46.48	2.40%	6,100,982
Sep 17, 2025	45.03	45.97	45.00	45.39	45.39	1.45%	2,346,550
Sep 16, 2025	44.49	45.07	44.27	44.74	44.74	1.06%	1,537,242
Sep 15, 2025	44.54	44.96	44.18	44.27	44.27	-0.38%	1,024,088
Sep 12, 2025	45.02	45.30	43.94	44.44	44.44	-0.63%	3,440,215
Sep 11, 2025	44.52	47.13	44.00	44.72	44.72	0.99%	9,686,659
Sep 10, 2025	44.05	45.30	44.04	44.28	44.28	1.61%	3,837,948
Sep 9, 2025	42.44	43.95	41.71	43.58	43.58	3.71%	2,667,276
Sep 8, 2025	43.08	43.19	41.70	42.02	42.02	-2.12%	2,090,788
Sep 5, 2025	44.16	44.16	42.50	42.93	42.93	-1.67%	1,839,237
Sep 4, 2025	44.65	45.16	43.50	43.66	43.66	-1.87%	1,938,761
Sep 3, 2025	44.79	45.48	44.40	44.49	44.49	-0.67%	1,028,736
Sep 2, 2025	45.23	45.91	44.70	44.79	44.79	-0.62%	1,729,638
Sep 1, 2025	44.00	45.30	43.74	45.07	45.07	2.71%	1,602,772
Aug 29, 2025	44.13	44.73	43.33	43.88	43.88	-0.50%	963,497
Aug 28, 2025	45.83	45.90	43.98	44.10	44.10	-3.75%	2,178,753
Aug 26, 2025	45.53	46.18	44.72	45.82	45.82	0.33%	1,564,936
Aug 25, 2025	46.66	46.66	45.25	45.67	45.67	-0.87%	2,325,145
Aug 22, 2025	45.97	48.09	45.37	46.07	46.07	1.32%	5,911,391
Aug 21, 2025	45.00	47.09	44.87	45.47	45.47	1.31%	4,174,352
Aug 20, 2025	45.12	45.70	44.69	44.88	44.88	-0.77%	1,562,576