Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	49.50	49.76	48.32	48.47	48.47	-2.46%	30,982,630
Nov 20, 2025	50.51	50.75	48.83	49.69	49.69	-1.39%	59,700,620
Nov 19, 2025	51.10	51.20	50.29	50.39	50.39	-1.23%	35,143,660
Nov 18, 2025	51.05	51.94	50.21	51.02	51.02	0.28%	74,085,670
Nov 17, 2025	52.89	53.68	50.65	50.88	50.88	-4.50%	98,587,800
Nov 14, 2025	48.00	54.20	47.60	53.28	53.28	5.63%	1,112,119,000
Nov 13, 2025	51.60	51.60	50.25	50.44	50.44	-2.34%	33,376,020
Nov 12, 2025	50.50	51.98	49.93	51.65	51.65	3.16%	53,669,890
Nov 11, 2025	50.76	51.79	49.92	50.07	50.02	-1.36%	32,523,280
Nov 10, 2025	51.98	52.08	50.56	50.76	50.71	-2.05%	26,147,290
Nov 7, 2025	50.60	52.34	49.87	51.82	51.77	2.31%	54,489,930
Nov 6, 2025	52.04	52.13	50.41	50.65	50.60	-1.76%	44,302,260
Nov 4, 2025	52.52	54.20	51.32	51.56	51.51	-1.77%	80,678,130
Nov 3, 2025	53.30	53.83	52.10	52.49	52.44	-0.10%	69,006,760
Oct 31, 2025	55.00	57.13	51.85	52.54	52.49	-3.74%	200,089,800
Oct 30, 2025	53.50	57.89	52.67	54.58	54.53	7.29%	556,953,100
Oct 29, 2025	50.00	51.60	49.63	50.87	50.82	2.56%	60,163,980
Oct 28, 2025	49.00	49.70	48.75	49.60	49.55	2.31%	46,587,800
Oct 27, 2025	47.70	49.14	47.14	48.48	48.43	2.02%	39,425,220
Oct 24, 2025	47.77	47.84	46.55	47.52	47.47	-	25,252,390
Oct 23, 2025	46.49	49.33	46.24	47.52	47.47	3.44%	87,410,080
Oct 21, 2025	45.86	46.20	45.81	45.94	45.89	0.90%	3,049,750
Oct 20, 2025	45.45	46.06	45.17	45.53	45.48	0.86%	7,336,950
Oct 17, 2025	45.80	46.39	45.01	45.14	45.09	-1.46%	12,810,940
Oct 16, 2025	45.18	46.80	45.15	45.81	45.76	1.73%	21,256,830
Oct 15, 2025	44.40	45.41	44.16	45.03	44.99	1.60%	13,932,010
Oct 14, 2025	46.40	46.80	44.15	44.32	44.28	-4.19%	19,293,860
Oct 13, 2025	46.09	46.73	45.80	46.26	46.21	-0.24%	18,959,580
Oct 10, 2025	45.20	46.69	44.90	46.37	46.32	3.57%	38,465,160
Oct 9, 2025	45.04	45.60	44.01	44.77	44.73	-0.60%	15,732,400
Oct 8, 2025	44.75	45.44	44.51	45.04	45.00	0.63%	13,385,310
Oct 7, 2025	44.09	45.10	44.04	44.76	44.72	1.29%	18,622,710
Oct 6, 2025	43.55	44.40	43.15	44.19	44.15	1.73%	12,611,020
Oct 3, 2025	43.74	43.78	43.30	43.44	43.40	-0.21%	9,621,607
Oct 1, 2025	42.70	43.75	42.50	43.53	43.49	2.04%	11,623,610
Sep 30, 2025	42.98	43.24	42.34	42.66	42.62	-0.74%	11,150,330
Sep 29, 2025	43.45	43.75	42.80	42.98	42.94	-0.39%	12,171,450
Sep 26, 2025	43.50	43.89	42.75	43.15	43.11	-1.53%	17,070,650
Sep 25, 2025	43.32	44.44	42.81	43.82	43.78	1.15%	22,928,140
Sep 24, 2025	44.60	44.60	42.65	43.32	43.28	-2.89%	34,962,450
Sep 23, 2025	45.00	45.55	44.32	44.61	44.57	-0.62%	19,288,030
Sep 22, 2025	45.40	45.64	44.80	44.89	44.85	-3.32%	29,636,300
Sep 19, 2025	46.87	47.45	45.90	46.43	46.38	-0.11%	32,745,400
Sep 18, 2025	46.00	47.20	45.60	46.48	46.43	2.45%	59,150,280
Sep 17, 2025	44.99	45.99	44.95	45.37	45.32	1.43%	23,994,270
Sep 16, 2025	44.48	45.10	44.30	44.73	44.69	1.06%	15,914,790
Sep 15, 2025	44.60	44.97	44.16	44.26	44.22	-0.43%	12,248,720
Sep 12, 2025	45.12	45.30	43.92	44.45	44.41	-0.56%	33,577,950
Sep 11, 2025	44.42	47.10	43.99	44.70	44.66	0.97%	95,136,000
Sep 10, 2025	44.00	45.32	44.00	44.27	44.23	1.68%	37,504,120