Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	47.33	47.33	44.75	45.47	-	-3.93%	16,074,189
Feb 13, 2026	47.31	48.29	47.11	47.33	47.33	-2.37%	18,233,470
Feb 12, 2026	50.05	50.10	48.30	48.48	48.48	-3.18%	20,271,180
Feb 11, 2026	49.15	50.77	49.06	50.07	50.07	2.18%	27,712,760
Feb 10, 2026	48.81	49.20	48.45	49.00	49.00	0.47%	17,231,550
Feb 9, 2026	48.77	49.00	48.16	48.77	48.77	1.12%	15,487,610
Feb 6, 2026	47.25	48.70	47.25	48.23	48.23	1.39%	20,532,470
Feb 5, 2026	48.15	48.64	47.27	47.57	47.57	-1.12%	23,133,200
Feb 4, 2026	49.50	49.50	47.52	48.11	48.11	-3.35%	36,585,660
Feb 3, 2026	52.00	52.00	49.37	49.78	49.78	2.05%	38,813,830
Feb 2, 2026	48.70	49.36	47.14	48.78	48.78	0.70%	21,448,840
Feb 1, 2026	49.00	49.79	47.70	48.44	48.44	-2.98%	18,116,530
Jan 30, 2026	49.05	50.30	48.47	49.93	49.93	1.30%	30,062,720
Jan 29, 2026	52.74	53.70	49.10	49.29	49.29	-4.66%	133,777,200
Jan 28, 2026	53.00	53.35	51.39	51.70	51.70	-0.92%	49,149,860
Jan 27, 2026	51.90	53.14	51.25	52.18	52.18	0.95%	37,393,450
Jan 23, 2026	52.40	53.35	51.41	51.69	51.69	-1.43%	26,027,540
Jan 22, 2026	52.13	53.10	51.71	52.44	52.44	1.77%	19,640,540
Jan 21, 2026	51.55	53.00	50.99	51.53	51.53	-0.37%	28,158,180
Jan 20, 2026	53.90	53.90	51.23	51.72	51.72	-3.94%	38,467,650
Jan 19, 2026	53.09	54.30	52.71	53.84	53.84	0.81%	33,316,680
Jan 16, 2026	51.45	54.00	51.40	53.41	53.41	4.01%	39,929,640
Jan 14, 2026	50.79	51.69	50.50	51.35	51.35	1.14%	12,494,670
Jan 13, 2026	50.75	51.10	50.12	50.77	50.77	0.34%	11,500,140
Jan 12, 2026	50.00	50.85	49.11	50.60	50.60	0.92%	17,577,920
Jan 9, 2026	50.86	51.38	49.66	50.14	50.14	-2.34%	22,080,830
Jan 8, 2026	51.90	52.55	51.01	51.34	51.34	-1.25%	19,239,480
Jan 7, 2026	51.60	52.57	51.52	51.99	51.99	0.52%	13,251,620
Jan 6, 2026	52.08	52.38	51.00	51.72	51.72	-0.58%	17,078,760
Jan 5, 2026	53.10	53.60	51.75	52.02	52.02	-1.79%	28,327,700
Jan 2, 2026	52.02	53.08	51.91	52.97	52.97	1.83%	16,986,680
Jan 1, 2026	52.40	52.40	51.27	52.02	52.02	-	12,198,550
Dec 31, 2025	52.18	53.19	51.94	52.02	52.02	-0.34%	23,300,560
Dec 30, 2025	52.40	53.11	51.75	52.20	52.20	-0.04%	18,552,180
Dec 29, 2025	52.65	53.25	52.10	52.22	52.22	-0.78%	13,174,140
Dec 26, 2025	52.40	53.48	52.11	52.63	52.63	0.79%	17,481,930
Dec 24, 2025	52.60	53.25	52.01	52.22	52.22	-0.70%	15,042,480
Dec 23, 2025	52.99	53.09	52.35	52.59	52.59	-0.49%	14,295,710
Dec 22, 2025	53.25	53.78	52.58	52.85	52.85	1.63%	26,425,230
Dec 19, 2025	51.08	53.30	51.01	52.00	52.00	2.08%	58,691,950
Dec 18, 2025	51.21	51.60	50.51	50.94	50.94	0.30%	19,088,510
Dec 17, 2025	50.30	51.14	50.30	50.79	50.79	0.75%	27,051,670
Dec 16, 2025	50.66	50.86	50.12	50.41	50.41	-0.92%	13,128,844
Dec 15, 2025	49.71	51.44	49.36	50.88	50.88	2.19%	44,360,930
Dec 12, 2025	50.00	50.24	49.55	49.79	49.79	0.14%	13,885,560
Dec 11, 2025	48.69	50.50	48.32	49.72	49.72	2.79%	36,548,510
Dec 10, 2025	49.00	49.83	48.16	48.37	48.37	-2.05%	16,751,630
Dec 9, 2025	47.81	49.67	47.05	49.38	49.38	2.75%	33,557,620
Dec 8, 2025	49.50	49.58	47.20	48.06	48.06	-2.52%	34,233,510
Dec 5, 2025	50.10	50.25	49.05	49.30	49.30	-1.46%	20,496,240