Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
69.99
+0.88 (1.27%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Agilysys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202572.0274.2369.7970.3670.361.81%439,832
Apr 22, 202569.0169.2367.2969.1169.111.98%149,455
Apr 21, 202568.8668.8666.7867.7767.77-2.42%240,224
Apr 17, 202568.7770.0968.0369.4569.451.18%139,188
Apr 16, 202568.0068.8667.2068.6468.640.28%191,241
Apr 15, 202569.2570.0867.8868.4568.45-1.04%233,903
Apr 14, 202570.2370.2767.4569.1769.170.65%262,193
Apr 11, 202569.2870.1866.9268.7268.72-1.84%361,538
Apr 10, 202570.5071.6168.8770.0170.01-3.98%297,311
Apr 9, 202565.4074.0863.7172.9172.9110.87%444,480
Apr 8, 202569.4870.8064.2565.7665.76-2.13%362,583
Apr 7, 202568.0072.8266.2967.1967.19-3.11%393,288
Apr 4, 202567.8470.3567.1969.3569.35-2.86%364,768
Apr 3, 202569.8172.0469.5371.3971.39-4.35%205,126
Apr 2, 202570.6675.2670.6674.6474.643.29%174,562
Apr 1, 202572.4972.7070.5172.2672.26-0.39%174,552
Mar 31, 202571.4573.1470.4072.5472.54-0.78%225,007
Mar 28, 202575.4875.4872.7573.1173.11-3.32%184,229
Mar 27, 202576.6877.0075.0375.6275.62-1.54%139,728
Mar 26, 202577.5578.0776.5576.8076.80-1.34%212,167
Mar 25, 202577.1278.5976.5477.8477.840.49%185,355
Mar 24, 202575.0077.7275.0077.4677.465.06%285,540
Mar 21, 202574.0574.9773.2873.7373.73-1.81%388,566
Mar 20, 202575.2476.2674.7475.0975.09-1.95%156,790
Mar 19, 202575.5678.6274.6376.5876.581.43%289,104
Mar 18, 202574.0075.7473.4375.5075.500.79%215,880
Mar 17, 202573.5875.5673.5874.9174.910.75%265,365
Mar 14, 202572.6574.4572.2074.3574.354.06%208,126
Mar 13, 202574.0674.5171.3771.4571.45-3.69%255,846
Mar 12, 202575.6475.9273.8374.1974.19-1.45%209,345
Mar 11, 202574.0076.6472.7275.2875.281.78%361,180
Mar 10, 202576.1076.8572.9873.9673.96-5.19%338,725
Mar 7, 202578.0779.1976.3278.0178.01-1.12%271,127
Mar 6, 202580.0481.0977.0178.8978.89-3.33%311,861
Mar 5, 202581.5782.2379.6581.6181.611.89%530,779
Mar 4, 202577.1880.5576.8080.1080.101.99%304,879
Mar 3, 202581.8481.8478.4878.5478.54-3.03%428,279
Feb 28, 202580.4681.0778.3780.9980.990.48%506,638
Feb 27, 202581.2381.4077.9980.6080.60-0.48%435,822
Feb 26, 202580.9281.5379.7480.9980.99-0.14%519,507
Feb 25, 202578.4481.1976.6581.1081.103.23%612,534
Feb 24, 202578.2279.5075.7778.5678.561.32%542,840
Feb 21, 202582.0082.8477.5477.5477.54-4.19%324,551
Feb 20, 202582.9483.3080.0080.9380.93-2.41%697,928
Feb 19, 202583.6984.3582.1582.9382.93-1.87%421,428
Feb 18, 202587.2888.8984.0684.5184.51-3.17%344,045
Feb 14, 202585.2887.7883.4087.2887.282.71%353,246
Feb 13, 202583.3686.4982.6184.9884.982.84%402,692
Feb 12, 202582.6184.0081.8482.6382.63-1.60%371,829
Feb 11, 202585.0085.9783.0883.9783.97-1.86%311,165