Skip to main content
logo
Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
133.43
-7.69 (-5.45%)
At close: Oct 29, 2025, 4:00 PM EDT
133.00
-0.43 (-0.32%)
After-hours: Oct 29, 2025, 5:50 PM EDT

Agilysys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025140.05141.12132.57133.43133.43-5.45%560,588
Oct 28, 2025130.00145.25125.25141.12141.1222.56%1,261,925
Oct 27, 2025116.63117.14113.85115.14115.14-1.19%314,518
Oct 24, 2025118.00119.78116.39116.53116.530.01%132,144
Oct 23, 2025113.61116.96112.60116.52116.522.78%154,337
Oct 22, 2025112.50115.51112.20113.37113.370.23%221,367
Oct 21, 2025111.04114.29110.71113.11113.112.10%123,883
Oct 20, 2025111.00113.60110.67110.78110.780.64%142,947
Oct 17, 2025108.16110.83107.78110.08110.080.81%136,945
Oct 16, 2025110.77111.73109.03109.20109.20-1.49%241,254
Oct 15, 2025112.25112.71110.59110.85110.85-1.08%129,930
Oct 14, 2025109.31112.25108.54112.06112.061.49%123,780
Oct 13, 2025109.84111.07108.62110.41110.410.84%121,610
Oct 10, 2025109.99110.85107.50109.49109.49-0.57%248,074
Oct 9, 2025109.86110.96108.92110.12110.12-0.03%116,654
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