Agilysys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	70.55	72.63	68.13	68.49	68.49	-2.09%	257,163
Mar 12, 2026	71.94	74.00	69.85	69.95	69.95	-3.52%	344,117
Mar 11, 2026	73.58	74.53	71.82	72.50	72.50	-1.10%	243,203
Mar 10, 2026	75.25	75.25	72.49	73.31	73.31	-3.53%	313,225
Mar 9, 2026	76.75	77.10	72.90	75.99	75.99	-1.90%	281,996
Mar 6, 2026	78.14	79.37	76.69	77.46	77.46	-2.87%	213,762
Mar 5, 2026	79.91	82.06	78.41	79.75	79.75	-0.32%	413,279
Mar 4, 2026	78.45	81.11	78.44	80.01	80.01	1.99%	361,342
Mar 3, 2026	72.10	78.99	72.10	78.45	78.45	6.73%	596,932
Mar 2, 2026	70.10	73.90	70.10	73.50	73.50	1.84%	334,371
Feb 27, 2026	71.70	72.65	68.51	72.17	72.17	-1.61%	429,383
Feb 26, 2026	72.31	74.60	71.75	73.35	73.35	3.31%	370,057
Feb 25, 2026	72.09	72.79	69.96	71.00	71.00	-1.35%	373,730
Feb 24, 2026	71.23	75.75	71.22	71.97	71.97	0.24%	564,547
Feb 23, 2026	77.79	77.79	71.46	71.80	71.80	-8.70%	642,946
Feb 20, 2026	78.44	80.37	77.94	78.64	78.64	0.05%	383,836
Feb 19, 2026	79.94	81.15	76.82	78.60	78.60	-1.49%	326,015
Feb 18, 2026	80.84	82.82	79.17	79.79	79.79	-0.50%	415,028
Feb 17, 2026	81.50	82.52	79.79	80.19	80.19	-1.61%	294,864
Feb 13, 2026	80.91	84.42	80.61	81.50	81.50	0.78%	222,104
Feb 12, 2026	86.06	86.06	79.30	80.87	80.87	-5.51%	272,844
Feb 11, 2026	87.33	88.12	85.35	85.59	85.59	-2.25%	262,557
Feb 10, 2026	86.82	88.28	86.14	87.56	87.56	1.77%	328,396
Feb 9, 2026	86.66	86.77	84.34	86.04	86.04	0.03%	254,049
Feb 6, 2026	85.41	86.93	83.74	86.01	86.01	2.30%	336,327
Feb 5, 2026	86.94	88.92	83.39	84.08	84.08	-3.22%	338,259
Feb 4, 2026	83.87	88.93	80.73	86.88	86.88	3.58%	644,571
Feb 3, 2026	88.11	89.22	80.90	83.87	83.87	-6.03%	565,787
Feb 2, 2026	87.05	89.80	85.95	89.25	89.25	2.88%	550,685
Jan 30, 2026	84.19	86.84	83.77	86.75	86.75	1.75%	578,473
Jan 29, 2026	85.21	85.27	81.36	85.26	85.26	-0.48%	427,842
Jan 28, 2026	91.49	91.49	85.20	85.67	85.67	-5.71%	601,269
Jan 27, 2026	95.71	100.97	87.64	90.86	90.86	-19.98%	1,508,760
Jan 26, 2026	108.10	113.75	108.00	113.55	113.55	5.50%	736,266
Jan 23, 2026	109.32	111.21	107.09	107.63	107.63	-1.99%	320,903
Jan 22, 2026	107.76	110.01	107.76	109.82	109.82	2.42%	214,201
Jan 21, 2026	107.15	108.97	105.18	107.23	107.23	0.50%	209,885
Jan 20, 2026	112.09	113.03	106.28	106.70	106.70	-6.21%	215,050
Jan 16, 2026	115.10	115.57	111.58	113.77	113.77	-0.74%	201,039
Jan 15, 2026	112.82	115.53	112.02	114.62	114.62	1.69%	193,150
Jan 14, 2026	114.90	115.51	111.06	112.71	112.71	-2.00%	244,046
Jan 13, 2026	117.35	119.07	114.36	115.01	115.01	-1.39%	153,257
Jan 12, 2026	117.96	118.63	116.57	116.63	116.63	-0.63%	171,564
Jan 9, 2026	119.70	120.35	115.50	117.37	117.37	-2.48%	126,662
Jan 8, 2026	118.41	121.40	117.51	120.35	120.35	1.12%	140,946
Jan 7, 2026	117.62	119.20	116.04	119.02	119.02	1.57%	94,480
Jan 6, 2026	115.20	118.58	112.94	117.18	117.18	0.77%	229,314
Jan 5, 2026	115.48	118.88	115.48	116.28	116.28	0.67%	147,185
Jan 2, 2026	118.45	119.11	112.83	115.51	115.51	-2.80%	233,086
Dec 31, 2025	118.92	120.48	116.16	118.84	118.84	-0.51%	347,119