Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	50.20	50.52	49.70	50.03	50.03	0.18%	21,112,980
Dec 3, 2025	49.45	50.79	48.65	49.94	49.94	1.32%	46,325,660
Dec 2, 2025	49.72	50.68	48.95	49.29	49.29	-0.90%	25,762,149
Dec 1, 2025	50.01	50.22	49.20	49.74	49.74	-0.68%	17,869,630
Nov 28, 2025	49.84	50.70	49.69	50.08	50.08	0.42%	21,201,700
Nov 27, 2025	50.50	50.80	49.59	49.87	49.87	-0.93%	16,989,700
Nov 26, 2025	50.15	51.10	49.93	50.34	50.34	0.66%	29,263,470
Nov 25, 2025	49.40	50.46	48.77	50.01	50.01	1.21%	32,397,010
Nov 24, 2025	48.76	49.78	48.25	49.41	49.41	1.94%	36,523,150
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