Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.98	46.19	43.20	43.40	43.40	-5.61%	39,492,620
Jul 30, 2026	44.10	46.24	44.10	45.98	45.98	2.47%	54,778,788
Jul 29, 2026	43.35	45.15	42.63	44.87	44.87	3.96%	56,332,184
Jul 28, 2026	43.17	44.35	42.75	43.16	43.16	-0.30%	51,303,654
Jul 27, 2026	40.89	43.81	40.72	43.29	43.29	7.10%	111,335,747
Jul 24, 2026	41.34	41.57	40.28	40.42	40.42	-2.18%	18,644,024
Jul 23, 2026	41.24	42.53	41.08	41.32	41.32	0.39%	26,845,480
Jul 22, 2026	42.60	42.78	40.95	41.16	41.16	-1.63%	34,577,602
Jul 21, 2026	41.30	41.99	40.79	41.84	41.84	1.28%	20,301,191
Jul 20, 2026	41.76	41.81	41.02	41.31	41.31	-1.05%	9,957,579
Jul 17, 2026	41.35	42.00	40.61	41.75	41.75	1.33%	26,278,000
Jul 16, 2026	42.29	42.68	41.06	41.20	41.20	-2.07%	12,368,370
Jul 15, 2026	41.90	42.99	41.55	42.07	42.07	0.67%	19,516,302
Jul 14, 2026	41.80	42.38	41.34	41.79	41.79	-0.57%	13,973,679
Jul 13, 2026	42.00	42.50	41.74	42.03	42.03	-1.18%	16,755,085
Jul 10, 2026	41.18	42.85	41.08	42.53	42.53	4.34%	44,596,486
Jul 9, 2026	40.38	41.97	40.07	40.76	40.76	0.94%	29,667,213
Jul 8, 2026	41.40	41.58	40.24	40.38	40.38	-2.56%	26,686,698
Jul 7, 2026	40.68	42.14	39.90	41.44	41.44	2.12%	40,120,845
Jul 6, 2026	40.97	41.21	40.48	40.58	40.58	-0.98%	8,370,551
Jul 3, 2026	41.72	41.85	40.90	40.98	40.98	-0.65%	16,047,590
Jul 2, 2026	40.00	42.30	39.83	41.25	41.25	4.06%	67,550,457
Jul 1, 2026	39.50	40.33	39.33	39.64	39.64	0.61%	15,731,664
Jun 30, 2026	39.50	39.99	39.20	39.40	39.40	-0.03%	16,005,360
Jun 29, 2026	40.37	40.37	39.08	39.41	39.41	-2.38%	13,632,218
Jun 25, 2026	40.18	40.48	39.90	40.37	40.37	0.77%	10,483,496
Jun 24, 2026	40.03	40.59	39.72	40.06	40.06	0.12%	12,691,565
Jun 23, 2026	40.14	40.49	39.78	40.01	40.01	-0.05%	15,140,120
Jun 22, 2026	39.99	40.72	39.91	40.03	40.03	1.37%	22,895,801
Jun 19, 2026	39.50	39.99	38.52	39.49	39.49	-0.85%	23,225,440
Jun 18, 2026	39.69	40.29	39.56	39.83	39.83	0.66%	11,696,560
Jun 17, 2026	40.15	40.30	39.51	39.57	39.57	-0.98%	14,009,520
Jun 16, 2026	40.15	40.97	39.75	39.96	39.96	-0.10%	16,846,820
Jun 15, 2026	40.70	41.14	39.95	40.00	40.00	-1.16%	19,635,290
Jun 12, 2026	40.25	40.68	39.66	40.47	40.47	3.08%	16,031,950
Jun 11, 2026	39.70	39.94	39.05	39.26	39.26	-2.19%	7,778,937
Jun 10, 2026	40.10	40.55	39.72	40.14	40.14	0.32%	11,131,520
Jun 9, 2026	39.20	40.20	39.20	40.01	40.01	2.59%	10,975,680
Jun 8, 2026	39.55	39.93	38.90	39.00	39.00	-2.55%	13,627,024
Jun 5, 2026	40.30	40.60	39.90	40.02	40.02	-0.25%	10,068,930
Jun 4, 2026	40.00	40.70	39.84	40.12	40.12	-0.02%	8,240,378
Jun 3, 2026	41.45	41.50	39.79	40.13	40.13	-3.53%	19,925,070
Jun 2, 2026	40.10	41.89	40.02	41.60	41.60	2.79%	25,205,540
Jun 1, 2026	41.25	41.30	40.30	40.47	40.47	-1.39%	17,021,340
May 29, 2026	41.50	42.13	40.25	41.04	41.04	-0.77%	16,905,250
May 27, 2026	41.75	41.80	41.29	41.36	41.36	-0.89%	6,481,217
May 26, 2026	41.65	42.19	41.01	41.73	41.73	-0.17%	9,065,085
May 25, 2026	41.69	41.99	41.33	41.80	41.80	1.36%	8,218,373
May 22, 2026	41.60	41.92	41.16	41.24	41.24	-0.46%	10,498,750
May 21, 2026	42.60	42.78	41.30	41.43	41.43	-1.59%	12,357,820