Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
74.64
+2.38 (3.29%)
At close: Apr 2, 2025, 4:00 PM
72.06
-2.58 (-3.46%)
After-hours: Apr 2, 2025, 7:15 PM EDT
Agilysys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 70.66 | 75.21 | 71.09 | 74.64 | - | 3.29% | 162,857 |
| Apr 1, 2025 | 72.49 | 72.70 | 70.51 | 72.26 | 72.26 | -0.39% | 174,552 |
| Mar 31, 2025 | 71.45 | 73.14 | 70.40 | 72.54 | 72.54 | -0.78% | 225,007 |
| Mar 28, 2025 | 75.48 | 75.48 | 72.75 | 73.11 | 73.11 | -3.32% | 184,229 |
| Mar 27, 2025 | 76.68 | 77.00 | 75.03 | 75.62 | 75.62 | -1.54% | 139,728 |
| Mar 26, 2025 | 77.55 | 78.07 | 76.55 | 76.80 | 76.80 | -1.34% | 212,167 |
| Mar 25, 2025 | 77.12 | 78.59 | 76.54 | 77.84 | 77.84 | 0.49% | 185,355 |
| Mar 24, 2025 | 75.00 | 77.72 | 75.00 | 77.46 | 77.46 | 5.06% | 285,540 |
| Mar 21, 2025 | 74.05 | 74.97 | 73.28 | 73.73 | 73.73 | -1.81% | 388,566 |
| Mar 20, 2025 | 75.24 | 76.26 | 74.74 | 75.09 | 75.09 | -1.95% | 156,790 |
| Mar 19, 2025 | 75.56 | 78.62 | 74.63 | 76.58 | 76.58 | 1.43% | 289,104 |
| Mar 18, 2025 | 74.00 | 75.74 | 73.43 | 75.50 | 75.50 | 0.79% | 215,880 |
| Mar 17, 2025 | 73.58 | 75.56 | 73.58 | 74.91 | 74.91 | 0.75% | 265,365 |
| Mar 14, 2025 | 72.65 | 74.45 | 72.20 | 74.35 | 74.35 | 4.06% | 208,126 |
| Mar 13, 2025 | 74.06 | 74.51 | 71.37 | 71.45 | 71.45 | -3.69% | 255,846 |
| Mar 12, 2025 | 75.64 | 75.92 | 73.83 | 74.19 | 74.19 | -1.45% | 209,345 |
| Mar 11, 2025 | 74.00 | 76.64 | 72.72 | 75.28 | 75.28 | 1.78% | 361,180 |
| Mar 10, 2025 | 76.10 | 76.85 | 72.98 | 73.96 | 73.96 | -5.19% | 338,725 |
| Mar 7, 2025 | 78.07 | 79.19 | 76.32 | 78.01 | 78.01 | -1.12% | 271,127 |
| Mar 6, 2025 | 80.04 | 81.09 | 77.01 | 78.89 | 78.89 | -3.33% | 311,861 |
| Mar 5, 2025 | 81.57 | 82.23 | 79.65 | 81.61 | 81.61 | 1.89% | 530,779 |
| Mar 4, 2025 | 77.18 | 80.55 | 76.80 | 80.10 | 80.10 | 1.99% | 304,879 |
| Mar 3, 2025 | 81.84 | 81.84 | 78.48 | 78.54 | 78.54 | -3.03% | 428,279 |
| Feb 28, 2025 | 80.46 | 81.07 | 78.37 | 80.99 | 80.99 | 0.48% | 506,638 |
| Feb 27, 2025 | 81.23 | 81.40 | 77.99 | 80.60 | 80.60 | -0.48% | 435,822 |
| Feb 26, 2025 | 80.92 | 81.53 | 79.74 | 80.99 | 80.99 | -0.14% | 519,507 |
| Feb 25, 2025 | 78.44 | 81.19 | 76.65 | 81.10 | 81.10 | 3.23% | 612,534 |
| Feb 24, 2025 | 78.22 | 79.50 | 75.77 | 78.56 | 78.56 | 1.32% | 542,840 |
| Feb 21, 2025 | 82.00 | 82.84 | 77.54 | 77.54 | 77.54 | -4.19% | 324,551 |
| Feb 20, 2025 | 82.94 | 83.30 | 80.00 | 80.93 | 80.93 | -2.41% | 697,928 |
| Feb 19, 2025 | 83.69 | 84.35 | 82.15 | 82.93 | 82.93 | -1.87% | 421,428 |
| Feb 18, 2025 | 87.28 | 88.89 | 84.06 | 84.51 | 84.51 | -3.17% | 344,045 |
| Feb 14, 2025 | 85.28 | 87.78 | 83.40 | 87.28 | 87.28 | 2.71% | 353,246 |
| Feb 13, 2025 | 83.36 | 86.49 | 82.61 | 84.98 | 84.98 | 2.84% | 402,692 |
| Feb 12, 2025 | 82.61 | 84.00 | 81.84 | 82.63 | 82.63 | -1.60% | 371,829 |
| Feb 11, 2025 | 85.00 | 85.97 | 83.08 | 83.97 | 83.97 | -1.86% | 311,165 |
| Feb 10, 2025 | 87.21 | 88.00 | 85.49 | 85.56 | 85.56 | -1.47% | 213,360 |
| Feb 7, 2025 | 86.82 | 89.13 | 86.59 | 86.84 | 86.84 | 0.58% | 293,548 |
| Feb 6, 2025 | 88.40 | 88.63 | 85.50 | 86.34 | 86.34 | -2.04% | 205,407 |
| Feb 5, 2025 | 87.72 | 88.55 | 85.42 | 88.14 | 88.14 | 0.99% | 265,896 |
| Feb 4, 2025 | 85.07 | 87.57 | 84.12 | 87.28 | 87.28 | 2.48% | 1,028,381 |
| Feb 3, 2025 | 87.66 | 89.22 | 84.84 | 85.17 | 85.17 | -5.60% | 465,861 |
| Jan 31, 2025 | 92.43 | 92.68 | 89.76 | 90.22 | 90.22 | -1.68% | 312,000 |
| Jan 30, 2025 | 93.22 | 94.38 | 91.18 | 91.76 | 91.76 | -0.74% | 336,289 |
| Jan 29, 2025 | 91.63 | 93.12 | 90.25 | 92.44 | 92.44 | 0.45% | 648,792 |
| Jan 28, 2025 | 89.73 | 92.60 | 88.00 | 92.03 | 92.03 | 2.56% | 424,849 |
| Jan 27, 2025 | 90.01 | 92.23 | 88.17 | 89.73 | 89.73 | -2.72% | 533,334 |
| Jan 24, 2025 | 95.17 | 96.25 | 91.35 | 92.24 | 92.24 | -3.59% | 534,568 |
| Jan 23, 2025 | 100.51 | 101.89 | 94.68 | 95.67 | 95.67 | -4.97% | 707,151 |
| Jan 22, 2025 | 95.00 | 105.00 | 94.77 | 100.67 | 100.67 | -20.04% | 1,650,578 |