Skip to main content
logo
Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
110.15
+1.47 (1.35%)
At close: Oct 8, 2025, 4:00 PM EDT
109.91
-0.24 (-0.22%)
After-hours: Oct 8, 2025, 5:58 PM EDT

Agilysys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 17, 2025107.46112.15107.15107.29107.29-0.29%240,739
Sep 16, 2025106.60108.40105.22107.60107.600.62%207,822
Sep 15, 2025105.98107.90105.22106.94106.941.00%144,037
Sep 12, 2025108.39109.13105.57105.88105.88-2.91%193,565
Sep 11, 2025108.20109.80107.66109.05109.050.83%207,969
Sep 10, 2025108.05111.50107.27108.15108.150.01%197,080
Sep 9, 2025113.90113.90108.10108.14108.14-5.09%201,447
Sep 8, 2025111.89114.56110.91113.94113.943.06%252,838
Sep 5, 2025109.19111.20108.84110.56110.562.13%170,274
Sep 4, 2025106.25108.47104.32108.25108.252.02%168,348
Sep 3, 2025107.18107.62105.81106.11106.11-1.35%133,474
Sep 2, 2025107.33108.76105.89107.56107.56-1.43%153,418
Aug 29, 2025109.37111.37108.49109.12109.120.03%160,920
Aug 28, 2025109.76111.13108.92109.09109.09-0.27%143,340
Aug 27, 2025108.42109.65108.01109.38109.381.04%131,608
Aug 26, 2025108.39110.06107.58108.25108.25-0.16%214,421
Aug 25, 2025110.16110.65107.50108.42108.42-1.91%139,699
Aug 22, 2025107.26111.76106.35110.53110.533.36%196,055
Aug 21, 2025105.68107.40104.18106.94106.940.41%98,270
Aug 20, 2025106.51107.01105.14106.50106.500.28%162,437
Aug 19, 2025107.28107.43105.11106.20106.20-0.93%99,751
Aug 18, 2025106.25107.83105.44107.20107.201.29%156,333
Aug 15, 2025106.24107.37105.06105.83105.83-0.31%354,078
Aug 14, 2025110.55110.63106.09106.16106.16-4.28%131,184
Aug 13, 2025109.67111.53108.30110.91110.912.35%172,337
Aug 12, 2025106.20109.19106.01108.36108.362.70%173,055
Aug 11, 2025104.17107.86104.17105.51105.511.70%304,647
Aug 8, 2025112.93112.93103.72103.75103.75-7.97%227,153
Aug 7, 2025115.99116.48112.16112.73112.73-2.14%183,144
Aug 6, 2025115.64116.76114.29115.19115.190.17%151,924
Aug 5, 2025118.50118.60114.75114.99114.99-3.17%256,866
Aug 4, 2025115.19118.82114.65118.75118.753.27%263,901
Aug 1, 2025113.89116.77112.48114.99114.990.80%252,488
Jul 31, 2025116.29116.29111.45114.08114.08-2.40%325,305
Jul 30, 2025118.37119.51116.40116.88116.88-1.02%285,900