Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	52.04	53.09	51.72	52.46	52.46	1.86%	910,530
Jan 21, 2026	51.50	53.06	50.98	51.50	51.50	-0.43%	2,708,139
Jan 20, 2026	53.99	53.99	51.30	51.72	51.72	-3.88%	2,056,523
Jan 19, 2026	53.24	54.18	52.70	53.81	53.81	0.58%	3,118,891
Jan 16, 2026	51.35	54.00	51.35	53.50	53.50	4.29%	1,738,192
Jan 14, 2026	50.77	51.68	50.46	51.30	51.30	1.04%	900,489
Jan 13, 2026	50.63	51.14	50.11	50.77	50.77	0.32%	834,249
Jan 12, 2026	49.88	50.80	49.08	50.61	50.61	0.94%	1,660,092
Jan 9, 2026	50.72	51.35	49.64	50.14	50.14	-2.26%	1,505,659
Jan 8, 2026	51.99	52.55	51.00	51.30	51.30	-1.42%	1,682,383
Jan 7, 2026	51.61	52.53	51.49	52.04	52.04	0.62%	1,244,627
Jan 6, 2026	52.03	52.35	51.01	51.72	51.72	-0.58%	1,855,622
Jan 5, 2026	53.02	53.55	51.75	52.02	52.02	-1.79%	2,034,227
Jan 2, 2026	51.94	53.07	51.89	52.97	52.97	1.71%	2,001,122
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