Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	46.71	47.45	45.92	46.45	46.45	-0.06%	3,125,832
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
Aug 19, 2025	45.88	46.23	44.75	45.23	45.23	-1.24%	1,189,103
Aug 18, 2025	45.43	47.50	44.86	45.80	45.80	3.13%	3,957,975
Aug 14, 2025	45.59	45.91	44.32	44.41	44.41	-2.18%	1,560,693
Aug 13, 2025	44.00	45.95	43.85	45.40	45.40	4.03%	1,854,894
Aug 12, 2025	44.51	45.00	43.50	43.64	43.64	-1.49%	1,753,738
Aug 11, 2025	45.04	45.20	43.56	44.30	44.30	-1.99%	2,097,965
Aug 8, 2025	46.51	46.96	44.99	45.20	45.20	-2.63%	3,336,391
Aug 7, 2025	44.88	46.70	44.61	46.42	46.42	2.74%	2,305,454
Aug 6, 2025	45.38	45.87	44.40	45.18	45.18	-0.37%	1,041,839
Aug 5, 2025	45.65	45.75	44.63	45.35	45.35	-0.42%	879,417
Aug 4, 2025	44.93	45.86	44.05	45.54	45.54	1.38%	1,509,987
Aug 1, 2025	47.24	47.50	44.60	44.92	44.92	-3.71%	6,100,801
Jul 31, 2025	42.51	46.65	42.51	46.65	46.65	10.00%	17,681,170
Jul 30, 2025	43.50	44.25	42.11	42.41	42.41	-2.17%	1,899,032
Jul 29, 2025	41.51	43.72	41.43	43.35	43.35	2.99%	2,267,970
Jul 28, 2025	43.86	44.42	41.41	42.09	42.09	-4.32%	2,084,789
Jul 25, 2025	44.30	44.38	42.81	43.99	43.99	-0.88%	2,362,328
Jul 24, 2025	45.05	45.42	44.16	44.38	44.38	-1.11%	2,079,538
Jul 23, 2025	43.74	44.99	43.53	44.88	44.88	3.15%	1,106,037
Jul 22, 2025	44.01	44.24	43.30	43.51	43.51	-0.71%	480,154
Jul 21, 2025	44.23	44.25	43.30	43.82	43.82	-0.77%	837,157
Jul 18, 2025	45.14	45.14	44.05	44.16	44.16	-1.78%	1,909,273
Jul 17, 2025	45.57	46.19	44.75	44.96	44.96	-1.23%	1,122,996
Jul 16, 2025	45.13	45.84	44.76	45.52	45.52	1.25%	2,448,943
Jul 15, 2025	45.09	46.11	44.50	44.96	44.96	-0.02%	2,751,407
Jul 14, 2025	45.00	45.61	44.21	44.97	44.97	0.45%	1,273,150
Jul 11, 2025	44.65	45.65	43.76	44.77	44.77	0.22%	3,564,674
Jul 10, 2025	43.08	45.47	43.08	44.67	44.67	4.17%	9,523,658