Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	47.77	47.84	46.55	47.52	47.52	-	25,250,724
Oct 23, 2025	46.49	49.33	46.24	47.52	47.52	3.44%	87,410,082
Oct 21, 2025	45.86	46.20	45.81	45.94	45.94	0.90%	3,049,750
Oct 20, 2025	45.45	46.06	45.17	45.53	45.53	0.86%	7,336,950
Oct 17, 2025	45.80	46.39	45.01	45.14	45.14	-1.46%	12,810,946
Oct 16, 2025	45.18	46.80	45.15	45.81	45.81	1.73%	21,256,837
Oct 15, 2025	44.40	45.41	44.16	45.03	45.03	1.60%	13,932,019
Oct 14, 2025	46.40	46.80	44.15	44.32	44.32	-4.19%	19,293,860
Oct 13, 2025	46.09	46.73	45.80	46.26	46.26	-0.24%	18,959,584
Oct 10, 2025	45.20	46.69	44.90	46.37	46.37	3.57%	38,465,160
Oct 9, 2025	45.04	45.60	44.01	44.77	44.77	-0.60%	15,732,406
Oct 8, 2025	44.75	45.44	44.51	45.04	45.04	0.63%	13,385,317
Oct 7, 2025	44.09	45.10	44.04	44.76	44.76	1.29%	18,622,718
Oct 6, 2025	43.55	44.40	43.15	44.19	44.19	1.73%	12,611,023
Oct 3, 2025	43.74	43.78	43.30	43.44	43.44	-0.21%	9,621,607
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