Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	45.40	45.67	44.63	44.69	44.69	-1.32%	7,080,828
Oct 28, 2026	45.20	46.34	45.04	45.29	45.29	-1.67%	17,791,508
Oct 27, 2026	44.44	46.06	44.06	46.06	46.06	3.51%	24,542,135
Oct 26, 2026	44.15	44.86	42.71	44.50	44.50	0.72%	34,271,191
Oct 23, 2026	46.65	47.00	43.39	44.18	44.18	-2.67%	119,715,028
Oct 22, 2026	45.00	45.65	43.85	45.39	45.39	2.21%	30,339,556
Oct 21, 2026	44.02	44.42	42.92	44.41	44.41	0.95%	11,674,852
Oct 19, 2026	45.30	45.41	43.83	43.99	43.99	-2.89%	7,146,693
Oct 16, 2026	45.70	46.12	45.01	45.30	45.30	-0.66%	13,915,713
Oct 15, 2026	45.50	45.95	45.29	45.60	45.60	0.11%	8,412,128
Oct 14, 2026	44.36	46.10	44.12	45.55	45.55	2.68%	25,999,800
Oct 13, 2026	43.25	44.36	42.76	44.36	44.36	2.71%	12,957,974
Oct 12, 2026	44.03	44.49	43.00	43.19	43.19	-1.84%	5,958,317
Oct 9, 2026	43.50	44.63	43.40	44.00	44.00	1.50%	15,687,806
Oct 8, 2026	43.80	44.04	43.23	43.35	43.35	0.56%	22,661,142
Oct 7, 2026	43.88	44.35	43.00	43.11	43.11	-1.75%	8,174,501
Oct 6, 2026	42.79	43.88	42.51	43.88	43.88	3.08%	8,239,659
Oct 5, 2026	43.25	43.82	42.21	42.57	42.57	-1.39%	17,899,980
Oct 1, 2026	42.53	43.43	42.27	43.17	43.17	1.39%	11,692,520
Sep 30, 2026	42.69	43.40	42.38	42.58	42.58	0.09%	11,436,383
Sep 29, 2026	43.45	43.47	42.11	42.54	42.54	-2.09%	11,366,184
Sep 28, 2026	45.00	45.00	43.32	43.45	43.45	-2.77%	8,041,928
Sep 25, 2026	45.20	45.25	44.17	44.69	44.69	-0.69%	9,623,863
Sep 24, 2026	45.50	45.71	44.82	45.00	45.00	-2.15%	10,874,146
Sep 23, 2026	45.70	46.09	45.64	45.99	45.99	0.83%	5,919,241
Sep 22, 2026	46.00	46.24	45.51	45.61	45.61	-0.74%	7,493,649
Sep 21, 2026	46.00	46.70	45.70	45.95	45.95	0.64%	22,615,130
Sep 18, 2026	44.59	46.23	44.59	45.66	45.66	2.47%	17,450,697
Sep 17, 2026	45.02	45.38	44.45	44.56	44.56	-1.02%	10,163,066
Sep 16, 2026	45.93	46.20	44.75	45.02	45.02	-1.27%	11,752,528
Sep 15, 2026	45.85	46.62	45.21	45.60	45.60	0.88%	23,912,914
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%	11,136,928
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%	28,339,595
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