Agilysys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	117.80	119.22	116.88	117.95	117.95	0.91%	220,330
Jul 25, 2025	114.16	117.26	113.12	116.89	116.89	3.00%	201,656
Jul 24, 2025	112.28	115.54	112.03	113.49	113.49	0.76%	252,412
Jul 23, 2025	113.38	115.79	110.81	112.63	112.63	1.10%	315,958
Jul 22, 2025	100.45	112.39	98.82	111.41	111.41	-4.73%	1,014,363
Jul 21, 2025	115.97	118.48	115.25	116.94	116.94	1.50%	389,912
Jul 18, 2025	120.29	120.29	114.70	115.21	115.21	-3.50%	288,439
Jul 17, 2025	116.89	120.35	116.89	119.39	119.39	2.12%	159,367
Jul 16, 2025	114.00	119.43	113.75	116.91	116.91	3.60%	240,765
Jul 15, 2025	115.24	115.62	112.50	112.85	112.85	-1.54%	193,411
Jul 14, 2025	113.91	116.38	113.66	114.62	114.62	0.61%	221,067
Jul 11, 2025	115.21	115.69	112.98	113.92	113.92	-1.12%	160,731
Jul 10, 2025	115.33	116.43	112.96	115.21	115.21	0.37%	143,503
Jul 9, 2025	117.00	117.00	112.30	114.78	114.78	-2.06%	202,766
Jul 8, 2025	115.04	117.78	114.68	117.19	117.19	2.45%	202,790
Jul 7, 2025	114.27	117.49	114.17	114.39	114.39	-0.78%	234,423
Jul 3, 2025	113.33	116.24	112.00	115.29	115.29	2.87%	195,926
Jul 2, 2025	114.66	114.71	110.70	112.07	112.07	-2.71%	297,736
Jul 1, 2025	113.72	115.64	110.78	115.19	115.19	0.48%	267,908
Jun 30, 2025	114.46	117.19	114.45	114.64	114.64	1.51%	365,510
Jun 27, 2025	118.97	118.98	111.20	112.94	112.94	-4.44%	894,862
Jun 26, 2025	114.84	118.82	114.51	118.19	118.19	2.92%	296,102
Jun 25, 2025	115.69	116.22	113.60	114.84	114.84	-0.29%	215,330
Jun 24, 2025	114.20	116.26	114.04	115.17	115.17	1.79%	203,092
Jun 23, 2025	108.73	113.29	108.47	113.15	113.15	4.30%	325,298
Jun 20, 2025	108.93	108.93	107.43	108.49	108.49	0.02%	256,505
Jun 18, 2025	109.07	110.50	107.96	108.47	108.47	-0.82%	119,602
Jun 17, 2025	108.67	110.06	108.44	109.37	109.37	-0.53%	154,357
Jun 16, 2025	109.30	110.27	107.88	109.95	109.95	0.59%	169,040
Jun 13, 2025	108.68	110.36	107.40	109.30	109.30	-1.53%	209,651
Jun 12, 2025	110.87	112.64	109.73	111.00	111.00	-0.67%	242,539
Jun 11, 2025	111.71	113.40	109.61	111.75	111.75	0.39%	252,559
Jun 10, 2025	113.92	114.22	109.54	111.32	111.32	-2.09%	189,724
Jun 9, 2025	113.81	114.22	112.23	113.70	113.70	0.66%	169,702
Jun 6, 2025	113.42	113.63	111.93	112.96	112.96	1.64%	228,045
Jun 5, 2025	110.03	112.60	109.37	111.14	111.14	1.35%	217,722
Jun 4, 2025	111.37	111.77	108.94	109.66	109.66	-1.54%	304,379
Jun 3, 2025	108.88	111.81	107.40	111.37	111.37	2.93%	450,728
Jun 2, 2025	105.75	108.54	104.51	108.20	108.20	2.16%	327,683
May 30, 2025	105.49	106.83	104.23	105.91	105.91	-0.43%	401,844
May 29, 2025	106.07	106.59	105.41	106.37	106.37	0.49%	656,296
May 28, 2025	105.24	106.01	104.00	105.85	105.85	0.37%	352,935
May 27, 2025	103.39	105.63	102.19	105.46	105.46	3.79%	364,937
May 23, 2025	100.47	102.78	100.47	101.61	101.61	-1.05%	300,577
May 22, 2025	100.07	104.44	99.78	102.69	102.69	2.50%	511,441
May 21, 2025	99.50	101.60	98.39	100.19	100.19	-1.16%	428,093
May 20, 2025	86.14	103.31	85.10	101.37	101.37	22.10%	1,284,033
May 19, 2025	84.60	86.32	82.93	83.02	83.02	-3.47%	520,724
May 16, 2025	82.58	86.30	82.44	86.00	86.00	3.97%	311,064
May 15, 2025	82.25	83.12	81.58	82.72	82.72	0.51%	173,831