Skip to main content
logo
Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
110.53
+3.59 (3.36%)
Aug 22, 2025, 4:00 PM - Market closed

Agilysys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 2025118.99118.99116.14118.09118.090.12%163,405
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