Skip to main content
Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
138.67
+3.81 (2.83%)
Dec 20, 2024, 4:00 PM EST - Market closed

Agilysys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024132.68138.97132.44138.67138.672.83%405,201
Dec 19, 2024130.43135.55129.77134.86134.864.39%238,845
Dec 18, 2024141.91141.91126.26129.19129.19-8.85%302,582
Dec 17, 2024139.22142.64135.94141.74141.741.81%421,851
Dec 16, 2024132.93139.98131.68139.22139.224.73%336,804
Dec 13, 2024136.00137.58130.83132.93132.93-2.26%245,144
Dec 12, 2024132.83136.18131.60136.00136.002.39%217,883
Dec 11, 2024131.49133.93130.37132.83132.832.37%171,846
Dec 10, 2024128.98131.80128.07129.76129.760.54%187,726
Dec 9, 2024134.12134.97128.18129.06129.06-3.44%192,525
Dec 6, 2024133.36135.49132.83133.66133.661.30%168,730
Dec 5, 2024134.12135.09130.50131.94131.94-1.27%190,506
Dec 4, 2024134.04135.93132.49133.64133.640.49%172,010
Dec 3, 2024133.02134.37130.40132.99132.990.57%197,503
Dec 2, 2024134.40135.42132.13132.24132.24-1.53%250,177
Nov 29, 2024133.97135.61133.17134.30134.300.31%83,263
Nov 27, 2024138.21138.46131.97133.89133.89-2.78%153,276
Nov 26, 2024136.53138.43136.00137.72137.72-0.06%233,766
Nov 25, 2024138.52139.99136.50137.80137.800.23%331,773
Nov 22, 2024133.23138.19132.89137.48137.484.17%210,206
Nov 21, 2024127.00132.34126.87131.98131.984.93%270,903
Nov 20, 2024123.45125.86121.62125.78125.782.14%147,833
Nov 19, 2024120.93123.35120.01123.14123.140.78%164,492
Nov 18, 2024121.59123.59120.67122.19122.190.83%133,136
Nov 15, 2024121.76122.51118.02121.19121.190.29%186,988
Nov 14, 2024124.74124.99117.68120.84120.84-3.34%249,016
Nov 13, 2024124.69128.61123.34125.02125.021.03%482,966
Nov 12, 2024122.70125.96122.55123.75123.750.70%269,887
Nov 11, 2024120.06123.78120.05122.89122.893.43%150,783
Nov 8, 2024116.84119.14115.42118.81118.811.33%193,900
Nov 7, 2024115.83118.18114.18117.25117.251.31%198,773
Nov 6, 2024109.74115.88109.69115.73115.7311.13%288,665
Nov 5, 2024102.00105.52101.84104.14104.141.16%208,448
Nov 4, 2024101.85105.34101.02102.95102.950.55%267,269
Nov 1, 2024100.15102.4499.95102.39102.392.35%321,427
Oct 31, 202497.90101.1697.58100.04100.041.69%335,442
Oct 30, 2024102.18102.6897.5898.3898.38-4.03%343,656
Oct 29, 2024119.83119.83100.02102.51102.51-8.05%504,859
Oct 28, 2024111.75115.51111.26111.49111.491.18%264,399
Oct 25, 2024112.01114.11109.74110.19110.19-0.70%149,208
Oct 24, 2024109.43111.25108.92110.97110.972.02%150,717
Oct 23, 2024108.28109.93107.10108.77108.77-0.06%141,118
Oct 22, 2024117.15117.23108.55108.83108.83-7.33%228,094
Oct 21, 2024123.55123.95116.58117.44117.44-5.24%244,520
Oct 18, 2024125.43125.58123.20123.94123.94-0.55%275,907
Oct 17, 2024124.99125.73123.62124.62124.620.45%228,929
Oct 16, 2024119.98124.11119.40124.06124.064.40%315,218
Oct 15, 2024117.44119.26117.00118.83118.831.60%167,715
Oct 14, 2024115.66117.34115.66116.96116.961.79%101,499
Oct 11, 2024112.99115.52112.77114.90114.902.12%175,838
Oct 10, 2024110.38112.71109.91112.51112.510.82%168,525
Oct 9, 2024108.84111.77108.63111.60111.602.55%127,098
Oct 8, 2024106.18108.95105.03108.82108.823.18%94,105
Oct 7, 2024106.29106.43104.96105.47105.47-1.18%137,923
Oct 4, 2024106.99107.83105.90106.73106.731.61%100,992
Oct 3, 2024104.94107.34104.69105.04105.04-0.35%154,463
Oct 2, 2024106.11107.35104.94105.41105.41-1.03%107,989
Oct 1, 2024108.97109.22105.82106.51106.51-2.26%87,543
Sep 30, 2024107.59109.99107.59108.97108.970.93%129,709
Sep 27, 2024110.86111.50107.44107.97107.97-1.75%143,640
Sep 26, 2024108.96109.98107.56109.89109.892.32%155,174
Sep 25, 2024108.37108.40106.89107.40107.40-0.47%185,755
Sep 24, 2024107.62108.53105.92107.91107.910.34%145,274
Sep 23, 2024105.09107.92103.86107.54107.542.62%180,204
Sep 20, 2024104.89107.20104.37104.79104.790.17%804,144
Sep 19, 2024104.33105.43103.00104.61104.613.26%285,531
Sep 18, 2024103.37104.76101.18101.31101.31-2.10%258,918
Sep 17, 2024103.68105.19102.52103.48103.480.54%156,965
Sep 16, 2024103.20105.75102.65102.92102.920.73%231,026
Sep 13, 2024102.20104.25101.34102.17102.171.06%223,854
Sep 12, 2024102.51103.29100.96101.10101.10-0.36%151,122
Sep 11, 202499.36101.6998.81101.47101.471.07%221,518
Sep 10, 2024101.87103.5099.80100.40100.40-0.79%283,248
Sep 9, 2024104.02104.02100.80101.20101.20-1.83%386,076
Sep 6, 2024107.70107.72102.77103.09103.09-3.84%167,997
Sep 5, 2024107.02108.14106.04107.21107.210.19%158,514
Sep 4, 2024106.31108.22103.75107.01107.010.17%162,540
Sep 3, 2024111.93112.36106.55106.83106.83-5.54%123,431
Aug 30, 2024112.24113.81110.97113.10113.100.69%198,976
Aug 29, 2024110.28114.70110.10112.32112.322.86%163,373
Aug 28, 2024110.57110.84108.28109.20109.20-1.48%116,197
Aug 27, 2024112.29112.96110.58110.84110.84-1.64%88,148
Aug 26, 2024110.60113.36109.65112.69112.692.07%175,789
Aug 23, 2024109.35111.71108.97110.40110.401.55%147,384
Aug 22, 2024109.05112.03108.48108.72108.72-0.14%148,238
Aug 21, 2024108.54110.48107.38108.87108.870.05%189,267
Aug 20, 2024109.58109.98107.16108.82108.82-0.13%107,328
Aug 19, 2024108.04109.48107.55108.96108.961.12%104,798
Aug 16, 2024109.31110.99107.50107.75107.75-1.87%143,371
Aug 15, 2024109.98110.53107.98109.80109.802.09%216,993
Aug 14, 2024110.11110.61107.37107.55107.55-2.47%217,860
Aug 13, 2024110.29110.94108.20110.27110.270.59%161,095
Aug 12, 2024109.43110.93108.69109.62109.62-0.34%193,847
Aug 9, 2024108.58110.53107.82109.99109.991.15%145,944
Aug 8, 2024106.53109.14105.44108.74108.743.30%166,451
Aug 7, 2024106.75107.68104.34105.27105.270.64%167,700
Aug 6, 2024101.96105.93101.58104.60104.603.08%196,713
Aug 5, 202498.68103.8197.53101.47101.47-3.96%181,138
Aug 2, 2024105.20106.12103.00105.65105.65-3.13%164,465
Aug 1, 2024112.58113.59108.00109.06109.06-2.70%246,609