Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	52.30	52.37	51.27	52.08	52.08	0.12%	944,085
Dec 31, 2025	52.20	53.18	51.95	52.02	52.02	-0.33%	2,959,322
Dec 30, 2025	52.31	53.11	51.76	52.19	52.19	-0.08%	1,566,692
Dec 29, 2025	52.62	53.33	52.10	52.23	52.23	-0.74%	653,375
Dec 26, 2025	52.30	53.45	52.14	52.62	52.62	0.75%	1,861,860
Dec 24, 2025	52.53	53.28	52.00	52.23	52.23	-0.70%	1,358,422
Dec 23, 2025	53.05	53.10	52.36	52.60	52.60	-0.51%	1,394,188
Dec 22, 2025	53.38	53.78	52.59	52.87	52.87	1.63%	2,070,325
Dec 19, 2025	50.99	53.30	50.99	52.02	52.02	2.12%	4,464,962
Dec 18, 2025	51.20	51.60	50.50	50.94	50.94	0.32%	878,126
Dec 17, 2025	50.50	51.14	50.22	50.78	50.78	0.75%	1,382,194
Dec 16, 2025	50.76	50.82	50.14	50.40	50.40	-0.85%	849,204
Dec 15, 2025	49.79	51.43	49.35	50.83	50.83	2.07%	3,033,046
Dec 12, 2025	50.04	50.21	49.58	49.80	49.80	0.14%	925,922
Dec 11, 2025	48.92	50.49	48.36	49.73	49.73	2.77%	2,850,918
Dec 10, 2025	49.00	49.83	48.15	48.39	48.39	-2.08%	1,098,784
Dec 9, 2025	47.89	49.68	47.02	49.42	49.42	2.83%	1,887,469
Dec 8, 2025	49.43	49.58	47.17	48.06	48.06	-2.55%	2,230,460
Dec 5, 2025	50.17	50.20	49.07	49.32	49.32	-1.38%	831,483
Dec 4, 2025	50.03	50.52	49.72	50.01	50.01	0.18%	748,923
Dec 3, 2025	49.87	50.78	48.66	49.92	49.92	1.30%	2,146,658
Dec 2, 2025	49.79	50.67	48.99	49.28	49.28	-0.94%	1,228,450
Dec 1, 2025	50.09	50.18	49.19	49.75	49.75	-0.58%	1,147,840
Nov 28, 2025	49.91	50.70	49.66	50.04	50.04	0.34%	1,466,142
Nov 27, 2025	50.54	50.83	49.60	49.87	49.87	-0.91%	759,654
Nov 26, 2025	50.08	51.09	49.94	50.33	50.33	0.62%	2,159,268
Nov 25, 2025	49.33	50.46	48.76	50.02	50.02	1.17%	2,102,658
Nov 24, 2025	48.77	49.76	48.27	49.44	49.44	1.92%	2,392,878
Nov 21, 2025	49.60	49.76	48.35	48.51	48.51	-2.32%	4,986,999
Nov 20, 2025	50.65	50.78	48.85	49.66	49.66	-1.49%	3,659,305
Nov 19, 2025	51.04	51.19	50.28	50.41	50.41	-1.20%	2,256,843
Nov 18, 2025	51.01	51.94	50.21	51.02	51.02	0.28%	3,870,264
Nov 17, 2025	52.99	53.70	50.68	50.88	50.88	-4.43%	4,339,721
Nov 14, 2025	48.10	54.20	48.00	53.24	53.24	5.49%	44,480,480
Nov 13, 2025	51.65	51.65	50.25	50.47	50.47	-2.28%	2,683,794
Nov 12, 2025	50.57	51.95	49.92	51.65	51.65	3.16%	3,897,799
Nov 11, 2025	50.89	51.85	49.93	50.07	50.02	-1.38%	3,020,309
Nov 10, 2025	52.01	52.20	50.53	50.77	50.72	-2.06%	2,955,906
Nov 7, 2025	50.66	52.33	49.86	51.84	51.79	2.21%	4,837,424
Nov 6, 2025	52.09	52.09	50.40	50.72	50.67	-1.63%	4,302,868
Nov 4, 2025	52.58	54.20	51.30	51.56	51.51	-1.72%	5,247,970
Nov 3, 2025	53.12	53.82	52.11	52.46	52.41	-0.17%	6,416,925
Oct 31, 2025	55.10	57.18	51.87	52.55	52.50	-3.65%	17,329,240
Oct 30, 2025	53.00	57.90	52.66	54.54	54.49	7.13%	46,756,380
Oct 29, 2025	50.00	51.55	49.65	50.91	50.86	2.62%	5,798,771
Oct 28, 2025	48.99	49.73	48.74	49.61	49.56	2.37%	2,345,358
Oct 27, 2025	47.63	49.11	47.13	48.46	48.41	1.94%	3,651,767
Oct 24, 2025	47.79	47.90	46.53	47.54	47.49	-0.06%	1,735,790
Oct 23, 2025	46.45	49.30	46.25	47.57	47.52	3.57%	4,635,511
Oct 21, 2025	45.87	46.18	45.78	45.93	45.88	0.88%	424,176