Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	42.25	43.95	41.73	43.54	43.58	3.62%	35,280,746
Sep 8, 2025	43.08	43.19	41.70	42.02	42.02	-2.12%	23,372,666
Sep 5, 2025	44.16	44.16	42.50	42.93	42.93	-1.67%	20,773,886
Sep 4, 2025	44.65	45.16	43.50	43.66	43.66	-1.87%	25,292,459
Sep 3, 2025	44.79	45.48	44.40	44.49	44.49	-0.67%	18,731,229
Sep 2, 2025	45.23	45.91	44.70	44.79	44.79	-0.62%	33,006,656
Sep 1, 2025	44.00	45.30	43.74	45.07	45.07	2.71%	17,218,542
Aug 29, 2025	44.13	44.73	43.33	43.88	43.88	-0.50%	19,504,475
Aug 28, 2025	45.83	45.90	43.98	44.10	44.10	-3.75%	26,115,463
Aug 26, 2025	45.53	46.18	44.72	45.82	45.82	0.33%	37,863,504
Aug 25, 2025	46.66	46.66	45.25	45.67	45.67	-0.87%	31,836,577
Aug 22, 2025	45.97	48.09	45.37	46.07	46.07	1.32%	105,933,375
Aug 21, 2025	45.00	47.09	44.87	45.47	45.47	1.31%	40,408,407
Aug 20, 2025	45.12	45.70	44.69	44.88	44.88	-0.77%	14,484,233
Aug 19, 2025	45.88	46.23	44.75	45.23	45.23	-1.24%	22,867,254
Aug 18, 2025	45.43	47.50	44.86	45.80	45.80	3.13%	41,115,453
Aug 14, 2025	45.59	45.91	44.32	44.41	44.41	-2.18%	16,675,580
Aug 13, 2025	44.00	45.95	43.85	45.40	45.40	4.03%	34,299,375
Aug 12, 2025	44.51	45.00	43.50	43.64	43.64	-1.49%	16,033,680
Aug 11, 2025	45.04	45.20	43.56	44.30	44.30	-1.99%	21,933,102
Aug 8, 2025	46.51	46.96	44.99	45.20	45.20	-2.63%	36,148,525
Aug 7, 2025	44.88	46.70	44.61	46.42	46.42	2.74%	42,886,334
Aug 6, 2025	45.38	45.87	44.40	45.18	45.18	-0.37%	20,830,517
Aug 5, 2025	45.65	45.75	44.63	45.35	45.35	-0.42%	15,543,915
Aug 4, 2025	44.93	45.86	44.05	45.54	45.54	1.38%	23,800,795
Aug 1, 2025	47.24	47.50	44.60	44.92	44.92	-3.71%	70,651,632
Jul 31, 2025	42.51	46.65	42.51	46.65	46.65	10.00%	182,859,754
Jul 30, 2025	43.50	44.25	42.11	42.41	42.41	-2.17%	24,155,413
Jul 29, 2025	41.51	43.72	41.43	43.35	43.35	2.99%	19,761,981
Jul 28, 2025	43.86	44.42	41.41	42.09	42.09	-4.32%	24,447,569
Jul 25, 2025	44.30	44.38	42.81	43.99	43.99	-0.88%	34,156,738
Jul 24, 2025	45.05	45.42	44.16	44.38	44.38	-1.11%	21,891,963
Jul 23, 2025	43.74	44.99	43.53	44.88	44.88	3.15%	23,374,643
Jul 22, 2025	44.01	44.24	43.30	43.51	43.51	-0.71%	10,948,292
Jul 21, 2025	44.23	44.25	43.30	43.82	43.82	-0.77%	13,998,095
Jul 18, 2025	45.14	45.14	44.05	44.16	44.16	-1.78%	15,874,704
Jul 17, 2025	45.57	46.19	44.75	44.96	44.96	-1.23%	19,441,776
Jul 16, 2025	45.13	45.84	44.76	45.52	45.52	1.25%	35,495,498
Jul 15, 2025	45.09	46.11	44.50	44.96	44.96	-0.02%	31,727,115
Jul 14, 2025	45.00	45.61	44.21	44.97	44.97	0.45%	40,711,911
Jul 11, 2025	44.65	45.65	43.76	44.77	44.77	0.22%	69,495,709
Jul 10, 2025	43.08	45.47	43.08	44.67	44.67	4.17%	99,838,116
Jul 9, 2025	41.36	43.21	41.36	42.88	42.88	3.05%	38,829,599
Jul 8, 2025	41.48	41.90	40.90	41.61	41.61	0.53%	22,510,665
Jul 7, 2025	42.76	42.90	41.11	41.39	41.39	-3.18%	25,440,998
Jul 4, 2025	42.53	42.99	41.80	42.75	42.75	0.85%	25,570,487
Jul 3, 2025	44.05	44.29	42.26	42.39	42.39	-3.06%	46,546,707
Jul 2, 2025	41.04	44.13	41.04	43.73	43.73	6.22%	163,299,771
Jul 1, 2025	41.32	41.44	40.65	41.17	41.17	-0.12%	13,547,801
Jun 30, 2025	41.89	41.89	41.00	41.22	41.22	-1.17%	13,126,896