Skip to main content
logo
Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
78.64
+0.04 (0.05%)
Feb 20, 2026, 4:00 PM EST - Market closed

Agilysys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202678.4480.3777.9478.6478.640.05%383,836
Feb 19, 202679.9481.1576.8278.6078.60-1.49%326,015
Feb 18, 202680.8482.8279.1779.7979.79-0.50%415,028
Feb 17, 202681.5082.5279.7980.1980.19-1.61%294,864
Feb 13, 202680.9184.4280.6181.5081.500.78%222,104
Feb 12, 202686.0686.0679.3080.8780.87-5.51%272,844
Feb 11, 202687.3388.1285.3585.5985.59-2.25%262,557
Feb 10, 202686.8288.2886.1487.5687.561.77%328,396
Feb 9, 202686.6686.7784.3486.0486.040.03%254,049
Feb 6, 202685.4186.9383.7486.0186.012.30%336,327
Feb 5, 202686.9488.9283.3984.0884.08-3.22%338,259
Feb 4, 202683.8788.9380.7386.8886.883.58%644,571
Feb 3, 202688.1189.2280.9083.8783.87-6.03%565,787
Feb 2, 202687.0589.8085.9589.2589.252.88%550,685
Jan 30, 202684.1986.8483.7786.7586.751.75%578,473
Jan 29, 202685.2185.2781.3685.2685.26-0.48%427,842
Jan 28, 202691.4991.4985.2085.6785.67-5.71%601,269
Jan 27, 202695.71100.9787.6490.8690.86-19.98%1,508,760
Jan 26, 2026108.10113.75108.00113.55113.555.50%736,266
Jan 23, 2026109.32111.21107.09107.63107.63-1.99%320,903
Jan 22, 2026107.76110.01107.76109.82109.822.42%214,201
Jan 21, 2026107.15108.97105.18107.23107.230.50%209,885
Jan 20, 2026112.09113.03106.28106.70106.70-6.21%215,050
Jan 16, 2026115.10115.57111.58113.77113.77-0.74%201,039
Jan 15, 2026112.82115.53112.02114.62114.621.69%193,150
Jan 14, 2026114.90115.51111.06112.71112.71-2.00%244,046
Jan 13, 2026117.35119.07114.36115.01115.01-1.39%153,257
Jan 12, 2026117.96118.63116.57116.63116.63-0.63%171,564
Jan 9, 2026119.70120.35115.50117.37117.37-2.48%126,662
Jan 8, 2026118.41121.40117.51120.35120.351.12%140,946
Jan 7, 2026117.62119.20116.04119.02119.021.57%94,480
Jan 6, 2026115.20118.58112.94117.18117.180.77%229,314
Jan 5, 2026115.48118.88115.48116.28116.280.67%147,185
Jan 2, 2026118.45119.11112.83115.51115.51-2.80%233,086
Dec 31, 2025118.92120.48116.16118.84118.84-0.51%347,119
Dec 30, 2025122.02123.93119.37119.45119.45-2.41%193,936
Dec 29, 2025121.30122.69121.15122.40122.400.76%116,223
Dec 26, 2025120.02121.69119.67121.48121.481.15%68,653
Dec 24, 2025120.59120.91118.29120.10120.10-1.07%65,239
Dec 23, 2025122.01123.01120.17121.40121.40-1.08%134,479
Dec 22, 2025121.68124.92121.68122.73122.731.02%164,283
Dec 19, 2025121.67122.90120.51121.49121.49-0.43%267,184
Dec 18, 2025122.07123.40121.69122.01122.010.88%111,465
Dec 17, 2025119.98122.79119.77120.95120.950.06%146,952
Dec 16, 2025122.27122.99120.13120.88120.88-1.06%155,869
Dec 15, 2025126.68126.68120.27122.18122.18-2.10%198,425
Dec 12, 2025123.75126.71123.14124.80124.800.45%219,615
Dec 11, 2025126.41127.52123.88124.24124.24-1.03%120,744
Dec 10, 2025127.55128.79124.55125.53125.53-1.98%159,529
Dec 9, 2025127.34129.32126.76128.07128.071.07%114,939