Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	41.72	41.85	40.90	40.98	40.89	-0.65%	16,047,590
Jul 2, 2026	40.00	42.30	39.83	41.25	41.16	4.06%	67,550,457
Jul 1, 2026	39.50	40.33	39.33	39.64	39.55	0.61%	15,731,664
Jun 30, 2026	39.50	39.99	39.20	39.40	39.31	-0.03%	16,005,360
Jun 29, 2026	40.37	40.37	39.08	39.41	39.32	-2.38%	13,632,218
Jun 25, 2026	40.18	40.48	39.90	40.37	40.28	0.77%	10,483,496
Jun 24, 2026	40.03	40.59	39.72	40.06	39.97	0.12%	12,691,565
Jun 23, 2026	40.14	40.49	39.78	40.01	39.92	-0.05%	15,140,126
Jun 22, 2026	39.99	40.72	39.91	40.03	39.94	1.37%	22,895,801
Jun 19, 2026	39.50	39.99	38.52	39.49	39.40	-0.85%	23,225,440
Jun 18, 2026	39.69	40.29	39.56	39.83	39.74	0.66%	11,696,560
Jun 17, 2026	40.15	40.30	39.51	39.57	39.48	-0.98%	14,009,520
Jun 16, 2026	40.15	40.97	39.75	39.96	39.87	-0.10%	16,846,820
Jun 15, 2026	40.70	41.14	39.95	40.00	39.91	-1.16%	19,635,290
Jun 12, 2026	40.25	40.68	39.66	40.47	40.38	3.08%	16,031,950