Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
117.95
+1.06 (0.91%)
Jul 28, 2025, 4:00 PM - Market closed
Agilysys Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 117.80 | 119.22 | 116.88 | 117.95 | 117.95 | 0.91% | 220,330 |
Jul 25, 2025 | 114.16 | 117.26 | 113.12 | 116.89 | 116.89 | 3.00% | 201,656 |
Jul 24, 2025 | 112.28 | 115.54 | 112.03 | 113.49 | 113.49 | 0.76% | 252,412 |
Jul 23, 2025 | 113.38 | 115.79 | 110.81 | 112.63 | 112.63 | 1.10% | 315,958 |
Jul 22, 2025 | 100.45 | 112.39 | 98.82 | 111.41 | 111.41 | -4.73% | 1,014,363 |
Jul 21, 2025 | 115.97 | 118.48 | 115.25 | 116.94 | 116.94 | 1.50% | 389,912 |
Jul 18, 2025 | 120.29 | 120.29 | 114.70 | 115.21 | 115.21 | -3.50% | 288,439 |
Jul 17, 2025 | 116.89 | 120.35 | 116.89 | 119.39 | 119.39 | 2.12% | 159,367 |
Jul 16, 2025 | 114.00 | 119.43 | 113.75 | 116.91 | 116.91 | 3.60% | 240,765 |
Jul 15, 2025 | 115.24 | 115.62 | 112.50 | 112.85 | 112.85 | -1.54% | 193,411 |
Jul 14, 2025 | 113.91 | 116.38 | 113.66 | 114.62 | 114.62 | 0.61% | 221,067 |
Jul 11, 2025 | 115.21 | 115.69 | 112.98 | 113.92 | 113.92 | -1.12% | 160,731 |
Jul 10, 2025 | 115.33 | 116.43 | 112.96 | 115.21 | 115.21 | 0.37% | 143,503 |
Jul 9, 2025 | 117.00 | 117.00 | 112.30 | 114.78 | 114.78 | -2.06% | 202,766 |
Jul 8, 2025 | 115.04 | 117.78 | 114.68 | 117.19 | 117.19 | 2.45% | 202,790 |
Jul 7, 2025 | 114.27 | 117.49 | 114.17 | 114.39 | 114.39 | -0.78% | 234,423 |
Jul 3, 2025 | 113.33 | 116.24 | 112.00 | 115.29 | 115.29 | 2.87% | 195,926 |
Jul 2, 2025 | 114.66 | 114.71 | 110.70 | 112.07 | 112.07 | -2.71% | 297,736 |
Jul 1, 2025 | 113.72 | 115.64 | 110.78 | 115.19 | 115.19 | 0.48% | 267,908 |
Jun 30, 2025 | 114.46 | 117.19 | 114.45 | 114.64 | 114.64 | 1.51% | 365,510 |
Jun 27, 2025 | 118.97 | 118.98 | 111.20 | 112.94 | 112.94 | -4.44% | 894,862 |
Jun 26, 2025 | 114.84 | 118.82 | 114.51 | 118.19 | 118.19 | 2.92% | 296,102 |
Jun 25, 2025 | 115.69 | 116.22 | 113.60 | 114.84 | 114.84 | -0.29% | 215,330 |
Jun 24, 2025 | 114.20 | 116.26 | 114.04 | 115.17 | 115.17 | 1.79% | 203,092 |
Jun 23, 2025 | 108.73 | 113.29 | 108.47 | 113.15 | 113.15 | 4.30% | 325,298 |
Jun 20, 2025 | 108.93 | 108.93 | 107.43 | 108.49 | 108.49 | 0.02% | 256,505 |
Jun 18, 2025 | 109.07 | 110.50 | 107.96 | 108.47 | 108.47 | -0.82% | 119,602 |
Jun 17, 2025 | 108.67 | 110.06 | 108.44 | 109.37 | 109.37 | -0.53% | 154,357 |
Jun 16, 2025 | 109.30 | 110.27 | 107.88 | 109.95 | 109.95 | 0.59% | 169,040 |
Jun 13, 2025 | 108.68 | 110.36 | 107.40 | 109.30 | 109.30 | -1.53% | 209,651 |
Jun 12, 2025 | 110.87 | 112.64 | 109.73 | 111.00 | 111.00 | -0.67% | 242,539 |
Jun 11, 2025 | 111.71 | 113.40 | 109.61 | 111.75 | 111.75 | 0.39% | 252,559 |
Jun 10, 2025 | 113.92 | 114.22 | 109.54 | 111.32 | 111.32 | -2.09% | 189,724 |
Jun 9, 2025 | 113.81 | 114.22 | 112.23 | 113.70 | 113.70 | 0.66% | 169,702 |
Jun 6, 2025 | 113.42 | 113.63 | 111.93 | 112.96 | 112.96 | 1.64% | 228,045 |
Jun 5, 2025 | 110.03 | 112.60 | 109.37 | 111.14 | 111.14 | 1.35% | 217,722 |
Jun 4, 2025 | 111.37 | 111.77 | 108.94 | 109.66 | 109.66 | -1.54% | 304,379 |
Jun 3, 2025 | 108.88 | 111.81 | 107.40 | 111.37 | 111.37 | 2.93% | 450,728 |
Jun 2, 2025 | 105.75 | 108.54 | 104.51 | 108.20 | 108.20 | 2.16% | 327,683 |
May 30, 2025 | 105.49 | 106.83 | 104.23 | 105.91 | 105.91 | -0.43% | 401,844 |
May 29, 2025 | 106.07 | 106.59 | 105.41 | 106.37 | 106.37 | 0.49% | 656,296 |
May 28, 2025 | 105.24 | 106.01 | 104.00 | 105.85 | 105.85 | 0.37% | 352,935 |
May 27, 2025 | 103.39 | 105.63 | 102.19 | 105.46 | 105.46 | 3.79% | 364,937 |
May 23, 2025 | 100.47 | 102.78 | 100.47 | 101.61 | 101.61 | -1.05% | 300,577 |
May 22, 2025 | 100.07 | 104.44 | 99.78 | 102.69 | 102.69 | 2.50% | 511,441 |
May 21, 2025 | 99.50 | 101.60 | 98.39 | 100.19 | 100.19 | -1.16% | 428,093 |
May 20, 2025 | 86.14 | 103.31 | 85.10 | 101.37 | 101.37 | 22.10% | 1,284,033 |
May 19, 2025 | 84.60 | 86.32 | 82.93 | 83.02 | 83.02 | -3.47% | 520,724 |
May 16, 2025 | 82.58 | 86.30 | 82.44 | 86.00 | 86.00 | 3.97% | 311,064 |
May 15, 2025 | 82.25 | 83.12 | 81.58 | 82.72 | 82.72 | 0.51% | 173,831 |