Skip to main content
logo
Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
122.08
+1.13 (0.93%)
Dec 18, 2025, 12:21 PM EST - Market open

Agilysys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2025122.07123.29121.75122.08-0.93%38,283
Dec 17, 2025119.98122.79119.77120.95120.950.06%146,952
Dec 16, 2025122.27122.99120.13120.88120.88-1.06%155,869
Dec 15, 2025126.68126.68120.27122.18122.18-2.10%198,425
Dec 12, 2025123.75126.71123.14124.80124.800.45%219,615
Dec 11, 2025126.41127.52123.88124.24124.24-1.03%120,744
Dec 10, 2025127.55128.79124.55125.53125.53-1.98%159,529
Dec 9, 2025127.34129.32126.76128.07128.071.07%114,939
Dec 8, 2025127.03128.01125.50126.71126.710.55%95,534
Dec 5, 2025125.71128.91124.26126.02126.02-0.31%100,502
Dec 4, 2025127.45128.61125.31126.41126.41-0.24%117,431
Dec 3, 2025123.62127.95121.61126.71126.712.50%115,100
Dec 2, 2025121.61124.86120.14123.62123.622.91%136,167
Dec 1, 2025121.80122.97118.75120.13120.13-2.30%189,867
Nov 28, 2025126.01126.17122.92122.96122.96-2.19%111,232
Nov 26, 2025125.97129.10125.08125.71125.71-0.21%228,186
Nov 25, 2025121.15126.51119.83125.97125.974.11%203,924
Nov 24, 2025124.44124.50119.51121.00121.00-1.91%157,181
Nov 21, 2025120.12124.70118.00123.36123.362.36%166,212
Nov 20, 2025125.51127.41120.21120.51120.51-2.48%178,471
Nov 19, 2025122.82125.03122.14123.58123.580.32%196,088
Nov 18, 2025122.01123.88120.84123.18123.180.48%101,157
Nov 17, 2025128.59128.59122.31122.59122.59-5.34%116,290
Nov 14, 2025123.70129.52123.00129.50129.503.20%159,215
Nov 13, 2025127.86128.27124.48125.48125.48-2.37%224,955
Nov 12, 2025130.03133.32127.68128.52128.520.41%325,699
Nov 11, 2025127.66128.65126.30128.00128.000.59%100,716
Nov 10, 2025127.26128.57125.86127.25127.250.91%125,820
Nov 7, 2025125.07128.89124.78126.10126.10-0.07%154,212
Nov 6, 2025126.00126.94124.26126.19126.190.02%154,324
Nov 5, 2025122.54126.56121.55126.17126.173.41%231,686
Nov 4, 2025125.20126.45121.45122.01122.01-4.13%234,338
Nov 3, 2025126.03127.61123.28127.26127.261.43%280,961
Oct 31, 2025128.05130.53125.06125.46125.46-3.22%262,015
Oct 30, 2025131.06134.47128.22129.64129.64-2.84%260,911
Oct 29, 2025140.05141.12132.57133.43133.43-5.45%560,658
Oct 28, 2025130.00145.25125.25141.12141.1222.56%1,261,925
Oct 27, 2025116.63117.14113.85115.14115.14-1.19%314,518
Oct 24, 2025118.00119.78116.39116.53116.530.01%132,144
Oct 23, 2025113.61116.96112.60116.52116.522.78%154,337
Oct 22, 2025112.50115.51112.20113.37113.370.23%221,367
Oct 21, 2025111.04114.29110.71113.11113.112.10%123,883
Oct 20, 2025111.00113.60110.67110.78110.780.64%142,947
Oct 17, 2025108.16110.83107.78110.08110.080.81%136,945
Oct 16, 2025110.77111.73109.03109.20109.20-1.49%241,254
Oct 15, 2025112.25112.71110.59110.85110.85-1.08%129,930
Oct 14, 2025109.31112.25108.54112.06112.061.49%123,780
Oct 13, 2025109.84111.07108.62110.41110.410.84%121,610
Oct 10, 2025109.99110.85107.50109.49109.49-0.57%248,074
Oct 9, 2025109.86110.96108.92110.12110.12-0.03%116,654