Skip to main content
logo
Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
125.71
-0.26 (-0.21%)
Nov 26, 2025, 4:00 PM EST - Market closed

Agilysys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 2025109.41110.48107.65110.15110.151.35%163,476
Oct 7, 2025109.40110.65107.14108.68108.68-0.08%254,557
Oct 6, 2025104.93109.40104.38108.77108.773.75%237,242
Oct 3, 2025100.94106.63100.45104.84104.844.45%352,394
Oct 2, 2025101.30102.4899.97100.37100.37-0.91%321,812
Oct 1, 2025104.74105.2298.00101.29101.29-3.76%308,461
Sep 30, 2025103.89106.12102.11105.25105.251.38%233,105
Sep 29, 2025105.00105.66103.49103.82103.82-0.80%152,357
Sep 26, 2025103.14104.90102.37104.66104.661.34%120,787
Sep 25, 2025103.53103.97101.86103.28103.28-0.92%189,569
Sep 24, 2025105.85106.20104.11104.24104.24-1.58%127,136
Sep 23, 2025107.00107.95105.78105.91105.91-0.97%140,939
Sep 22, 2025105.11107.11103.73106.95106.951.26%185,415
Sep 19, 2025107.39107.40105.55105.62105.62-1.65%789,091
Sep 18, 2025108.06108.65106.38107.39107.390.09%168,927