Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	42.70	43.75	42.50	43.53	43.53	2.04%	11,623,614
Sep 30, 2025	42.98	43.24	42.34	42.66	42.66	-0.74%	11,150,334
Sep 29, 2025	43.45	43.75	42.80	42.98	42.98	-0.39%	12,171,458
Sep 26, 2025	43.50	43.89	42.75	43.15	43.15	-1.53%	17,070,654
Sep 25, 2025	43.32	44.44	42.81	43.82	43.82	1.15%	22,928,140
Sep 24, 2025	44.60	44.60	42.65	43.32	43.32	-2.89%	34,962,452
Sep 23, 2025	45.00	45.55	44.32	44.61	44.61	-0.62%	19,288,038
Sep 22, 2025	45.40	45.64	44.80	44.89	44.89	-3.32%	29,636,304
Sep 19, 2025	46.87	47.45	45.90	46.43	46.43	-0.11%	32,745,401
Sep 18, 2025	46.00	47.20	45.60	46.48	46.48	2.45%	59,150,285
Sep 17, 2025	44.99	45.99	44.95	45.37	45.37	1.43%	23,994,273
Sep 16, 2025	44.48	45.10	44.30	44.73	44.73	1.06%	15,914,798
Sep 15, 2025	44.60	44.97	44.16	44.26	44.26	-0.43%	12,248,729
Sep 12, 2025	45.12	45.30	43.92	44.45	44.45	-0.56%	33,577,951
Sep 11, 2025	44.42	47.10	43.99	44.70	44.70	0.97%	95,136,006
Sep 10, 2025	44.00	45.32	44.00	44.27	44.27	1.68%	37,504,125
Sep 9, 2025	42.25	43.95	41.73	43.54	43.54	3.62%	35,282,952
Sep 8, 2025	43.15	43.24	41.68	42.02	42.02	-2.14%	23,372,666
Sep 5, 2025	43.94	43.98	42.48	42.94	42.94	-1.63%	20,773,886
Sep 4, 2025	44.62	45.14	43.50	43.65	43.65	-1.82%	25,292,459
Sep 3, 2025	44.83	45.49	44.40	44.46	44.46	-0.78%	18,731,229
Sep 2, 2025	45.28	45.92	44.68	44.81	44.81	-0.53%	33,006,656
Sep 1, 2025	44.00	45.33	43.76	45.05	45.05	2.69%	17,218,542
Aug 29, 2025	44.20	44.74	43.35	43.87	43.87	-0.57%	19,504,475
Aug 28, 2025	45.89	45.89	44.00	44.12	44.12	-3.67%	26,115,463
Aug 26, 2025	45.65	46.20	44.71	45.80	45.80	0.24%	37,863,504
Aug 25, 2025	46.49	46.69	45.22	45.69	45.69	-0.80%	31,836,577
Aug 22, 2025	46.01	48.11	45.37	46.06	46.06	1.21%	105,933,375
Aug 21, 2025	45.09	47.12	44.88	45.51	45.51	1.45%	40,408,407
Aug 20, 2025	45.39	45.70	44.67	44.86	44.86	-0.82%	14,484,233
Aug 19, 2025	45.98	46.25	44.72	45.23	45.23	-1.35%	22,867,254
Aug 18, 2025	45.30	47.49	44.91	45.85	45.85	3.24%	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