Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.00	38.69	37.25	37.52	-	-4.31%	11,269,112
Mar 6, 2026	39.48	40.29	39.10	39.21	39.21	-1.38%	24,330,040
Mar 5, 2026	41.79	42.94	39.21	39.76	39.76	-3.78%	65,848,980
Mar 4, 2026	38.00	42.82	37.51	41.32	41.32	6.39%	195,411,000
Mar 2, 2026	37.50	39.28	37.50	38.84	38.84	-1.80%	30,532,440
Feb 27, 2026	40.40	40.56	38.68	39.55	39.55	-2.06%	54,483,840
Feb 26, 2026	42.90	43.20	40.13	40.38	40.38	-5.54%	41,486,700
Feb 25, 2026	42.66	43.58	42.37	42.75	42.75	0.83%	19,297,160
Feb 24, 2026	43.26	43.26	41.91	42.40	42.40	-2.15%	33,024,770
Feb 23, 2026	45.15	45.55	43.10	43.33	43.33	-3.35%	23,696,870
Feb 20, 2026	45.45	45.75	43.59	44.83	44.83	-1.47%	33,417,870
Feb 19, 2026	45.80	46.44	45.32	45.50	45.50	-0.44%	12,389,300
Feb 18, 2026	45.80	46.24	45.40	45.70	45.70	0.07%	19,856,040
Feb 17, 2026	46.19	46.79	45.45	45.67	45.67	-0.61%	16,939,180
Feb 16, 2026	47.33	47.33	44.75	45.95	45.95	-2.92%	31,594,550
Feb 13, 2026	47.31	48.29	47.11	47.33	47.33	-2.37%	18,233,470
Feb 12, 2026	50.05	50.10	48.30	48.48	48.48	-3.18%	20,271,180
Feb 11, 2026	49.15	50.77	49.06	50.07	50.07	2.18%	27,712,760
Feb 10, 2026	48.81	49.20	48.45	49.00	49.00	0.47%	17,231,550
Feb 9, 2026	48.77	49.00	48.16	48.77	48.77	1.12%	15,487,610
Feb 6, 2026	47.25	48.70	47.25	48.23	48.23	1.39%	20,532,470
Feb 5, 2026	48.15	48.64	47.27	47.57	47.57	-1.12%	23,133,200
Feb 4, 2026	49.50	49.50	47.52	48.11	48.11	-3.35%	36,585,660
Feb 3, 2026	52.00	52.00	49.37	49.78	49.78	2.05%	38,813,830
Feb 2, 2026	48.70	49.36	47.14	48.78	48.78	0.70%	21,448,840
Feb 1, 2026	49.00	49.79	47.70	48.44	48.44	-2.98%	18,116,530
Jan 30, 2026	49.05	50.30	48.47	49.93	49.93	1.30%	30,062,720
Jan 29, 2026	52.74	53.70	49.10	49.29	49.29	-4.66%	133,777,200
Jan 28, 2026	53.00	53.35	51.39	51.70	51.70	-0.92%	49,149,860
Jan 27, 2026	51.90	53.14	51.25	52.18	52.18	0.95%	37,393,450
Jan 23, 2026	52.40	53.35	51.41	51.69	51.69	-1.43%	26,027,540
Jan 22, 2026	52.13	53.10	51.71	52.44	52.44	1.77%	19,640,540
Jan 21, 2026	51.55	53.00	50.99	51.53	51.53	-0.37%	28,158,180
Jan 20, 2026	53.90	53.90	51.23	51.72	51.72	-3.94%	38,467,650
Jan 19, 2026	53.09	54.30	52.71	53.84	53.84	0.81%	33,316,680
Jan 16, 2026	51.45	54.00	51.40	53.41	53.41	4.01%	39,929,640
Jan 14, 2026	50.79	51.69	50.50	51.35	51.35	1.14%	12,494,670
Jan 13, 2026	50.75	51.10	50.12	50.77	50.77	0.34%	11,500,140
Jan 12, 2026	50.00	50.85	49.11	50.60	50.60	0.92%	17,577,920
Jan 9, 2026	50.86	51.38	49.66	50.14	50.14	-2.34%	22,080,830
Jan 8, 2026	51.90	52.55	51.01	51.34	51.34	-1.25%	19,239,480
Jan 7, 2026	51.60	52.57	51.52	51.99	51.99	0.52%	13,251,620
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