Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
117.95
+1.06 (0.91%)
Jul 28, 2025, 4:00 PM - Market closed

Agilysys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2025117.80119.22116.88117.95117.950.91%220,330
Jul 25, 2025114.16117.26113.12116.89116.893.00%201,656
Jul 24, 2025112.28115.54112.03113.49113.490.76%252,412
Jul 23, 2025113.38115.79110.81112.63112.631.10%315,958
Jul 22, 2025100.45112.3998.82111.41111.41-4.73%1,014,363
Jul 21, 2025115.97118.48115.25116.94116.941.50%389,912
Jul 18, 2025120.29120.29114.70115.21115.21-3.50%288,439
Jul 17, 2025116.89120.35116.89119.39119.392.12%159,367
Jul 16, 2025114.00119.43113.75116.91116.913.60%240,765
Jul 15, 2025115.24115.62112.50112.85112.85-1.54%193,411
Jul 14, 2025113.91116.38113.66114.62114.620.61%221,067
Jul 11, 2025115.21115.69112.98113.92113.92-1.12%160,731
Jul 10, 2025115.33116.43112.96115.21115.210.37%143,503
Jul 9, 2025117.00117.00112.30114.78114.78-2.06%202,766
Jul 8, 2025115.04117.78114.68117.19117.192.45%202,790
Jul 7, 2025114.27117.49114.17114.39114.39-0.78%234,423
Jul 3, 2025113.33116.24112.00115.29115.292.87%195,926
Jul 2, 2025114.66114.71110.70112.07112.07-2.71%297,736
Jul 1, 2025113.72115.64110.78115.19115.190.48%267,908
Jun 30, 2025114.46117.19114.45114.64114.641.51%365,510
Jun 27, 2025118.97118.98111.20112.94112.94-4.44%894,862
Jun 26, 2025114.84118.82114.51118.19118.192.92%296,102
Jun 25, 2025115.69116.22113.60114.84114.84-0.29%215,330
Jun 24, 2025114.20116.26114.04115.17115.171.79%203,092
Jun 23, 2025108.73113.29108.47113.15113.154.30%325,298
Jun 20, 2025108.93108.93107.43108.49108.490.02%256,505
Jun 18, 2025109.07110.50107.96108.47108.47-0.82%119,602
Jun 17, 2025108.67110.06108.44109.37109.37-0.53%154,357
Jun 16, 2025109.30110.27107.88109.95109.950.59%169,040
Jun 13, 2025108.68110.36107.40109.30109.30-1.53%209,651
Jun 12, 2025110.87112.64109.73111.00111.00-0.67%242,539
Jun 11, 2025111.71113.40109.61111.75111.750.39%252,559
Jun 10, 2025113.92114.22109.54111.32111.32-2.09%189,724
Jun 9, 2025113.81114.22112.23113.70113.700.66%169,702
Jun 6, 2025113.42113.63111.93112.96112.961.64%228,045
Jun 5, 2025110.03112.60109.37111.14111.141.35%217,722
Jun 4, 2025111.37111.77108.94109.66109.66-1.54%304,379
Jun 3, 2025108.88111.81107.40111.37111.372.93%450,728
Jun 2, 2025105.75108.54104.51108.20108.202.16%327,683
May 30, 2025105.49106.83104.23105.91105.91-0.43%401,844
May 29, 2025106.07106.59105.41106.37106.370.49%656,296
May 28, 2025105.24106.01104.00105.85105.850.37%352,935
May 27, 2025103.39105.63102.19105.46105.463.79%364,937
May 23, 2025100.47102.78100.47101.61101.61-1.05%300,577
May 22, 2025100.07104.4499.78102.69102.692.50%511,441
May 21, 202599.50101.6098.39100.19100.19-1.16%428,093
May 20, 202586.14103.3185.10101.37101.3722.10%1,284,033
May 19, 202584.6086.3282.9383.0283.02-3.47%520,724
May 16, 202582.5886.3082.4486.0086.003.97%311,064
May 15, 202582.2583.1281.5882.7282.720.51%173,831