Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	42.17	43.48	41.70	42.10	42.10	-0.17%	17,659,220
May 19, 2026	41.38	42.87	40.86	42.17	42.17	1.91%	22,819,720
May 18, 2026	41.50	41.75	40.06	41.38	41.38	-1.48%	16,601,390
May 15, 2026	42.96	43.26	41.82	42.00	42.00	-2.14%	15,187,460
May 14, 2026	43.50	44.00	42.75	42.92	42.92	-0.42%	22,152,640
May 13, 2026	43.70	44.30	41.95	43.10	43.10	0.02%	44,703,060
May 12, 2026	44.96	45.18	42.82	43.09	43.09	-4.16%	24,691,850
May 11, 2026	44.39	45.40	43.21	44.96	44.96	1.74%	36,344,340
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