Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	44.25	45.50	43.47	45.20	45.20	1.78%	24,429,679
Sep 10, 2026	45.10	45.14	44.30	44.41	44.41	-1.75%	9,850,961
Sep 9, 2026	45.70	45.70	44.83	45.20	45.20	-1.09%	9,776,027
Sep 8, 2026	45.90	46.05	45.19	45.70	45.70	-0.54%	14,824,946
Sep 7, 2026	46.82	46.97	45.88	45.95	45.95	-1.86%	9,292,276
Sep 4, 2026	47.00	47.27	46.50	46.82	46.82	0.04%	11,136,920
Sep 3, 2026	46.95	47.30	46.67	46.80	46.80	0.21%	12,927,418
Sep 2, 2026	46.00	46.98	45.82	46.70	46.70	0.54%	16,448,512
Sep 1, 2026	47.05	47.12	45.90	46.45	46.45	-1.28%	13,901,435
Aug 31, 2026	46.50	47.49	45.85	47.05	47.05	1.53%	64,918,282
Aug 28, 2026	44.39	46.40	44.30	46.34	46.34	4.68%	60,764,265
Aug 27, 2026	44.13	45.23	43.90	44.27	44.27	0.61%	38,898,220
Aug 26, 2026	43.30	46.10	43.30	44.00	44.00	2.28%	95,051,180
Aug 25, 2026	43.24	44.00	42.79	43.02	43.02	-0.49%	15,162,360
Aug 24, 2026	43.40	43.80	43.10	43.23	43.23	-0.28%	14,067,265
Aug 21, 2026	42.64	43.85	42.64	43.35	43.35	1.67%	28,339,590
Aug 20, 2026	42.64	42.98	41.97	42.64	42.64	0.47%	18,542,246
Aug 19, 2026	42.16	42.80	41.77	42.44	42.44	0.66%	10,336,138
Aug 18, 2026	42.41	42.77	41.92	42.16	42.16	-0.57%	11,644,898
Aug 17, 2026	42.28	42.77	42.00	42.40	42.40	0.28%	8,743,424
Aug 14, 2026	42.70	42.85	42.00	42.28	42.28	-0.89%	9,663,209
Aug 13, 2026	43.36	43.54	42.54	42.66	42.66	-1.50%	8,818,336
Aug 12, 2026	43.02	43.50	42.69	43.31	43.31	0.67%	12,081,362
Aug 11, 2026	44.10	44.34	42.78	43.02	43.02	-1.42%	19,352,431
Aug 10, 2026	43.67	44.40	43.50	43.64	43.64	-0.07%	15,875,055
Aug 7, 2026	43.85	44.00	43.21	43.67	43.67	0.02%	10,947,990
Aug 6, 2026	43.96	44.48	43.63	43.76	43.66	-0.25%	10,914,497
Aug 5, 2026	44.30	44.59	43.64	43.87	43.77	-0.50%	15,196,750
Aug 4, 2026	43.88	44.58	43.40	44.09	43.99	0.48%	26,219,384
Aug 3, 2026	43.50	44.58	43.11	43.88	43.78	1.11%	18,555,073
Jul 31, 2026	45.98	46.19	43.20	43.40	43.30	-5.61%	39,492,620
Jul 30, 2026	44.10	46.24	44.10	45.98	45.87	2.47%	54,778,788
Jul 29, 2026	43.35	45.15	42.63	44.87	44.77	3.96%	56,332,184
Jul 28, 2026	43.17	44.35	42.75	43.16	43.06	-0.30%	51,303,654
Jul 27, 2026	40.89	43.81	40.72	43.29	43.19	7.10%	111,335,747
Jul 24, 2026	41.34	41.57	40.28	40.42	40.33	-2.18%	18,644,024
Jul 23, 2026	41.24	42.53	41.08	41.32	41.23	0.39%	26,845,486
Jul 22, 2026	42.60	42.78	40.95	41.16	41.07	-1.63%	34,577,602
Jul 21, 2026	41.30	41.99	40.79	41.84	41.74	1.28%	20,301,191
Jul 20, 2026	41.76	41.81	41.02	41.31	41.22	-1.05%	9,957,579
Jul 17, 2026	41.35	42.00	40.61	41.75	41.65	1.33%	26,278,007
Jul 16, 2026	42.29	42.68	41.06	41.20	41.11	-2.07%	12,368,372
Jul 15, 2026	41.90	42.99	41.55	42.07	41.97	0.67%	19,516,302
Jul 14, 2026	41.80	42.38	41.34	41.79	41.69	-0.57%	13,973,679
Jul 13, 2026	42.00	42.50	41.74	42.03	41.93	-1.18%	16,755,085
Jul 10, 2026	41.18	42.85	41.08	42.53	42.43	4.34%	44,596,486
Jul 9, 2026	40.38	41.97	40.07	40.76	40.67	0.94%	29,667,213
Jul 8, 2026	41.40	41.58	40.24	40.38	40.29	-2.56%	26,686,698
Jul 7, 2026	40.68	42.14	39.90	41.44	41.35	2.12%	40,120,845
Jul 6, 2026	40.97	41.21	40.48	40.58	40.49	-0.98%	8,370,551