Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	42.81	45.14	42.61	44.19	44.19	3.22%	41,832,440
May 7, 2026	42.07	43.65	42.07	42.81	42.81	2.29%	29,000,250
May 6, 2026	41.89	42.05	41.41	41.85	41.85	1.11%	10,389,080
May 5, 2026	41.50	42.15	41.15	41.39	41.39	-0.50%	9,853,736
May 4, 2026	42.15	42.25	41.42	41.60	41.60	-0.34%	7,061,757
Apr 30, 2026	41.21	41.94	40.72	41.74	41.74	0.60%	11,451,950
Apr 29, 2026	41.50	41.90	41.27	41.49	41.49	0.53%	10,347,710
Apr 28, 2026	41.70	42.22	41.10	41.27	41.27	-1.97%	10,519,460
Apr 27, 2026	41.79	42.34	41.60	42.10	42.10	1.76%	7,818,655
Apr 24, 2026	42.29	42.63	40.96	41.37	41.37	-1.90%	13,507,210
Apr 23, 2026	41.40	43.49	41.35	42.17	42.17	1.39%	34,146,100
Apr 22, 2026	42.25	42.63	41.48	41.59	41.59	-1.52%	19,288,310
Apr 21, 2026	42.00	43.00	41.99	42.23	42.23	0.12%	16,139,290
Apr 20, 2026	42.99	43.00	42.01	42.18	42.18	-1.75%	10,035,800
Apr 17, 2026	43.00	43.39	42.86	42.93	42.93	-0.53%	12,143,290
Apr 16, 2026	42.99	43.60	42.80	43.16	43.16	0.79%	17,685,640
Apr 15, 2026	42.68	43.40	42.60	42.82	42.82	2.03%	17,936,420
Apr 13, 2026	41.15	42.18	40.81	41.97	41.97	-0.33%	10,666,580
Apr 10, 2026	42.99	43.25	42.00	42.11	42.11	-1.43%	14,810,790
Apr 9, 2026	42.79	43.42	42.52	42.72	42.72	-0.28%	10,604,500
Apr 8, 2026	43.78	43.78	42.63	42.84	42.84	2.24%	24,062,560
Apr 7, 2026	42.02	43.10	41.51	41.90	41.90	-1.23%	17,193,480
Apr 6, 2026	41.74	42.75	41.15	42.42	42.42	1.65%	14,409,690
Apr 2, 2026	40.80	42.38	39.85	41.73	41.73	0.05%	19,413,900
Apr 1, 2026	41.65	42.22	41.17	41.71	41.71	4.41%	21,160,420
Mar 30, 2026	41.50	41.72	39.55	39.95	39.95	-4.31%	24,229,960
Mar 27, 2026	39.82	42.70	39.09	41.75	41.75	4.66%	47,593,250
Mar 25, 2026	38.66	40.74	38.61	39.89	39.89	6.89%	78,259,630
Mar 24, 2026	37.08	37.69	36.25	37.32	37.32	2.67%	26,559,320
Mar 23, 2026	38.50	38.50	35.83	36.35	36.35	-6.94%	33,007,620
Mar 20, 2026	37.70	39.76	37.51	39.06	39.06	4.47%	111,655,100
Mar 19, 2026	38.50	38.71	37.25	37.39	37.39	-5.25%	18,708,860
Mar 18, 2026	37.79	39.64	37.79	39.46	39.46	4.86%	26,066,060
Mar 17, 2026	37.71	38.08	37.40	37.63	37.63	-0.13%	13,684,300
Mar 16, 2026	38.16	38.62	37.11	37.68	37.68	-0.40%	19,263,200
Mar 13, 2026	39.15	39.40	37.62	37.83	37.83	-4.20%	19,758,420
Mar 12, 2026	39.50	40.30	38.81	39.49	39.49	-0.75%	15,324,920
Mar 11, 2026	39.09	40.10	39.04	39.79	39.79	1.97%	23,136,060
Mar 10, 2026	39.65	40.10	38.79	39.02	39.02	0.15%	21,478,200
Mar 9, 2026	38.00	39.61	37.25	38.96	38.96	-0.64%	29,269,250
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