Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
131.98
+6.20 (4.93%)
At close: Nov 21, 2024, 4:00 PM
132.20
+0.22 (0.17%)
After-hours: Nov 21, 2024, 5:33 PM EST
Agilysys Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 21, 2024 | 127.00 | 132.34 | 126.87 | 131.98 | 131.98 | 4.93% | 252,252 |
Nov 20, 2024 | 123.45 | 125.86 | 121.62 | 125.78 | 125.78 | 2.14% | 147,833 |
Nov 19, 2024 | 120.93 | 123.35 | 120.01 | 123.14 | 123.14 | 0.78% | 164,492 |
Nov 18, 2024 | 121.59 | 123.59 | 120.67 | 122.19 | 122.19 | 0.83% | 133,136 |
Nov 15, 2024 | 121.76 | 122.51 | 118.02 | 121.19 | 121.19 | 0.29% | 186,988 |
Nov 14, 2024 | 124.74 | 124.99 | 117.68 | 120.84 | 120.84 | -3.34% | 249,016 |
Nov 13, 2024 | 124.69 | 128.61 | 123.34 | 125.02 | 125.02 | 1.03% | 482,966 |
Nov 12, 2024 | 122.70 | 125.96 | 122.55 | 123.75 | 123.75 | 0.70% | 269,887 |
Nov 11, 2024 | 120.06 | 123.78 | 120.05 | 122.89 | 122.89 | 3.43% | 150,783 |
Nov 8, 2024 | 116.84 | 119.14 | 115.42 | 118.81 | 118.81 | 1.33% | 193,900 |
Nov 7, 2024 | 115.83 | 118.18 | 114.18 | 117.25 | 117.25 | 1.31% | 198,773 |
Nov 6, 2024 | 109.74 | 115.88 | 109.69 | 115.73 | 115.73 | 11.13% | 288,665 |
Nov 5, 2024 | 102.00 | 105.52 | 101.84 | 104.14 | 104.14 | 1.16% | 208,448 |
Nov 4, 2024 | 101.85 | 105.34 | 101.02 | 102.95 | 102.95 | 0.55% | 267,269 |
Nov 1, 2024 | 100.15 | 102.44 | 99.95 | 102.39 | 102.39 | 2.35% | 321,427 |
Oct 31, 2024 | 97.90 | 101.16 | 97.58 | 100.04 | 100.04 | 1.69% | 335,442 |
Oct 30, 2024 | 102.18 | 102.68 | 97.58 | 98.38 | 98.38 | -4.03% | 343,656 |
Oct 29, 2024 | 119.83 | 119.83 | 100.02 | 102.51 | 102.51 | -8.05% | 504,859 |
Oct 28, 2024 | 111.75 | 115.51 | 111.26 | 111.49 | 111.49 | 1.18% | 264,399 |
Oct 25, 2024 | 112.01 | 114.11 | 109.74 | 110.19 | 110.19 | -0.70% | 149,208 |
Oct 24, 2024 | 109.43 | 111.25 | 108.92 | 110.97 | 110.97 | 2.02% | 150,717 |
Oct 23, 2024 | 108.28 | 109.93 | 107.10 | 108.77 | 108.77 | -0.06% | 141,118 |
Oct 22, 2024 | 117.15 | 117.23 | 108.55 | 108.83 | 108.83 | -7.33% | 228,094 |
Oct 21, 2024 | 123.55 | 123.95 | 116.58 | 117.44 | 117.44 | -5.24% | 244,520 |
Oct 18, 2024 | 125.43 | 125.58 | 123.20 | 123.94 | 123.94 | -0.55% | 275,907 |
Oct 17, 2024 | 124.99 | 125.73 | 123.62 | 124.62 | 124.62 | 0.45% | 228,929 |
Oct 16, 2024 | 119.98 | 124.11 | 119.40 | 124.06 | 124.06 | 4.40% | 315,218 |
Oct 15, 2024 | 117.44 | 119.26 | 117.00 | 118.83 | 118.83 | 1.60% | 167,715 |
Oct 14, 2024 | 115.66 | 117.34 | 115.66 | 116.96 | 116.96 | 1.79% | 101,499 |
Oct 11, 2024 | 112.99 | 115.52 | 112.77 | 114.90 | 114.90 | 2.12% | 175,838 |
Oct 10, 2024 | 110.38 | 112.71 | 109.91 | 112.51 | 112.51 | 0.82% | 168,525 |
Oct 9, 2024 | 108.84 | 111.77 | 108.63 | 111.60 | 111.60 | 2.55% | 127,098 |
Oct 8, 2024 | 106.18 | 108.95 | 105.03 | 108.82 | 108.82 | 3.18% | 94,105 |
Oct 7, 2024 | 106.29 | 106.43 | 104.96 | 105.47 | 105.47 | -1.18% | 137,923 |
Oct 4, 2024 | 106.99 | 107.83 | 105.90 | 106.73 | 106.73 | 1.61% | 100,992 |
Oct 3, 2024 | 104.94 | 107.34 | 104.69 | 105.04 | 105.04 | -0.35% | 154,463 |
Oct 2, 2024 | 106.11 | 107.35 | 104.94 | 105.41 | 105.41 | -1.03% | 107,989 |
Oct 1, 2024 | 108.97 | 109.22 | 105.82 | 106.51 | 106.51 | -2.26% | 87,543 |
Sep 30, 2024 | 107.59 | 109.99 | 107.59 | 108.97 | 108.97 | 0.93% | 129,709 |
Sep 27, 2024 | 110.86 | 111.50 | 107.44 | 107.97 | 107.97 | -1.75% | 143,640 |
Sep 26, 2024 | 108.96 | 109.98 | 107.56 | 109.89 | 109.89 | 2.32% | 155,174 |
Sep 25, 2024 | 108.37 | 108.40 | 106.89 | 107.40 | 107.40 | -0.47% | 185,755 |
Sep 24, 2024 | 107.62 | 108.53 | 105.92 | 107.91 | 107.91 | 0.34% | 145,274 |
Sep 23, 2024 | 105.09 | 107.92 | 103.86 | 107.54 | 107.54 | 2.62% | 180,204 |
Sep 20, 2024 | 104.89 | 107.20 | 104.37 | 104.79 | 104.79 | 0.17% | 804,144 |
Sep 19, 2024 | 104.33 | 105.43 | 103.00 | 104.61 | 104.61 | 3.26% | 285,531 |
Sep 18, 2024 | 103.37 | 104.76 | 101.18 | 101.31 | 101.31 | -2.10% | 258,918 |
Sep 17, 2024 | 103.68 | 105.19 | 102.52 | 103.48 | 103.48 | 0.54% | 156,965 |
Sep 16, 2024 | 103.20 | 105.75 | 102.65 | 102.92 | 102.92 | 0.73% | 231,026 |
Sep 13, 2024 | 102.20 | 104.25 | 101.34 | 102.17 | 102.17 | 1.06% | 223,854 |
Sep 12, 2024 | 102.51 | 103.29 | 100.96 | 101.10 | 101.10 | -0.36% | 151,122 |
Sep 11, 2024 | 99.36 | 101.69 | 98.81 | 101.47 | 101.47 | 1.07% | 221,518 |
Sep 10, 2024 | 101.87 | 103.50 | 99.80 | 100.40 | 100.40 | -0.79% | 283,248 |
Sep 9, 2024 | 104.02 | 104.02 | 100.80 | 101.20 | 101.20 | -1.83% | 386,076 |
Sep 6, 2024 | 107.70 | 107.72 | 102.77 | 103.09 | 103.09 | -3.84% | 167,997 |
Sep 5, 2024 | 107.02 | 108.14 | 106.04 | 107.21 | 107.21 | 0.19% | 158,514 |
Sep 4, 2024 | 106.31 | 108.22 | 103.75 | 107.01 | 107.01 | 0.17% | 162,540 |
Sep 3, 2024 | 111.93 | 112.36 | 106.55 | 106.83 | 106.83 | -5.54% | 123,431 |
Aug 30, 2024 | 112.24 | 113.81 | 110.97 | 113.10 | 113.10 | 0.69% | 198,976 |
Aug 29, 2024 | 110.28 | 114.70 | 110.10 | 112.32 | 112.32 | 2.86% | 163,373 |
Aug 28, 2024 | 110.57 | 110.84 | 108.28 | 109.20 | 109.20 | -1.48% | 116,197 |
Aug 27, 2024 | 112.29 | 112.96 | 110.58 | 110.84 | 110.84 | -1.64% | 88,148 |
Aug 26, 2024 | 110.60 | 113.36 | 109.65 | 112.69 | 112.69 | 2.07% | 175,789 |
Aug 23, 2024 | 109.35 | 111.71 | 108.97 | 110.40 | 110.40 | 1.55% | 147,384 |
Aug 22, 2024 | 109.05 | 112.03 | 108.48 | 108.72 | 108.72 | -0.14% | 148,238 |
Aug 21, 2024 | 108.54 | 110.48 | 107.38 | 108.87 | 108.87 | 0.05% | 189,267 |
Aug 20, 2024 | 109.58 | 109.98 | 107.16 | 108.82 | 108.82 | -0.13% | 107,328 |
Aug 19, 2024 | 108.04 | 109.48 | 107.55 | 108.96 | 108.96 | 1.12% | 104,798 |
Aug 16, 2024 | 109.31 | 110.99 | 107.50 | 107.75 | 107.75 | -1.87% | 143,371 |
Aug 15, 2024 | 109.98 | 110.53 | 107.98 | 109.80 | 109.80 | 2.09% | 216,993 |
Aug 14, 2024 | 110.11 | 110.61 | 107.37 | 107.55 | 107.55 | -2.47% | 217,860 |
Aug 13, 2024 | 110.29 | 110.94 | 108.20 | 110.27 | 110.27 | 0.59% | 161,095 |
Aug 12, 2024 | 109.43 | 110.93 | 108.69 | 109.62 | 109.62 | -0.34% | 193,847 |
Aug 9, 2024 | 108.58 | 110.53 | 107.82 | 109.99 | 109.99 | 1.15% | 145,944 |
Aug 8, 2024 | 106.53 | 109.14 | 105.44 | 108.74 | 108.74 | 3.30% | 166,451 |
Aug 7, 2024 | 106.75 | 107.68 | 104.34 | 105.27 | 105.27 | 0.64% | 167,700 |
Aug 6, 2024 | 101.96 | 105.93 | 101.58 | 104.60 | 104.60 | 3.08% | 196,713 |
Aug 5, 2024 | 98.68 | 103.81 | 97.53 | 101.47 | 101.47 | -3.96% | 181,138 |
Aug 2, 2024 | 105.20 | 106.12 | 103.00 | 105.65 | 105.65 | -3.13% | 164,465 |
Aug 1, 2024 | 112.58 | 113.59 | 108.00 | 109.06 | 109.06 | -2.70% | 246,609 |
Jul 31, 2024 | 112.62 | 114.12 | 110.27 | 112.09 | 112.09 | 1.33% | 227,161 |
Jul 30, 2024 | 111.42 | 112.56 | 109.51 | 110.62 | 110.62 | 0.32% | 229,037 |
Jul 29, 2024 | 110.70 | 112.91 | 108.38 | 110.27 | 110.27 | -0.39% | 133,561 |
Jul 26, 2024 | 110.23 | 112.16 | 109.05 | 110.70 | 110.70 | 2.40% | 245,985 |
Jul 25, 2024 | 105.82 | 109.73 | 105.82 | 108.11 | 108.11 | 2.45% | 332,006 |
Jul 24, 2024 | 106.23 | 109.00 | 104.11 | 105.52 | 105.52 | -1.16% | 323,798 |
Jul 23, 2024 | 105.00 | 111.19 | 101.60 | 106.76 | 106.76 | -4.51% | 616,670 |
Jul 22, 2024 | 108.19 | 112.61 | 108.19 | 111.80 | 111.80 | 3.60% | 417,420 |
Jul 19, 2024 | 110.58 | 110.69 | 106.31 | 107.91 | 107.91 | -1.84% | 312,813 |
Jul 18, 2024 | 108.14 | 110.98 | 107.47 | 109.93 | 109.93 | 2.33% | 349,364 |
Jul 17, 2024 | 108.20 | 110.50 | 106.16 | 107.43 | 107.43 | -1.40% | 274,265 |
Jul 16, 2024 | 108.92 | 109.62 | 107.07 | 108.95 | 108.95 | 1.09% | 161,027 |
Jul 15, 2024 | 108.02 | 109.43 | 107.14 | 107.77 | 107.77 | 0.87% | 185,113 |
Jul 12, 2024 | 105.26 | 107.41 | 104.30 | 106.84 | 106.84 | 2.39% | 228,223 |
Jul 11, 2024 | 104.51 | 105.20 | 102.83 | 104.35 | 104.35 | 1.64% | 198,850 |
Jul 10, 2024 | 104.51 | 105.00 | 98.71 | 102.67 | 102.67 | -1.91% | 269,988 |
Jul 9, 2024 | 105.16 | 105.54 | 103.24 | 104.67 | 104.67 | -0.79% | 166,196 |
Jul 8, 2024 | 103.15 | 105.68 | 102.77 | 105.50 | 105.50 | 2.47% | 182,340 |
Jul 5, 2024 | 103.15 | 103.87 | 100.54 | 102.96 | 102.96 | -1.02% | 91,342 |
Jul 3, 2024 | 103.34 | 104.54 | 103.06 | 104.02 | 104.02 | 0.36% | 53,711 |