Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
119.02
+1.84 (1.57%)
Jan 7, 2026, 4:00 PM EST - Market closed
Agilysys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 117.62 | 119.20 | 116.04 | 119.02 | 119.02 | 1.57% | 94,480 |
| Jan 6, 2026 | 115.20 | 118.58 | 112.94 | 117.18 | 117.18 | 0.77% | 229,314 |
| Jan 5, 2026 | 115.48 | 118.88 | 115.48 | 116.28 | 116.28 | 0.67% | 147,185 |
| Jan 2, 2026 | 118.45 | 119.11 | 112.83 | 115.51 | 115.51 | -2.80% | 233,086 |
| Dec 31, 2025 | 118.92 | 120.48 | 116.16 | 118.84 | 118.84 | -0.51% | 347,119 |
| Dec 30, 2025 | 122.02 | 123.93 | 119.37 | 119.45 | 119.45 | -2.41% | 193,936 |
| Dec 29, 2025 | 121.30 | 122.69 | 121.15 | 122.40 | 122.40 | 0.76% | 116,223 |
| Dec 26, 2025 | 120.02 | 121.69 | 119.67 | 121.48 | 121.48 | 1.15% | 68,653 |
| Dec 24, 2025 | 120.59 | 120.91 | 118.29 | 120.10 | 120.10 | -1.07% | 65,239 |
| Dec 23, 2025 | 122.01 | 123.01 | 120.17 | 121.40 | 121.40 | -1.08% | 134,479 |
| Dec 22, 2025 | 121.68 | 124.92 | 121.68 | 122.73 | 122.73 | 1.02% | 164,283 |
| Dec 19, 2025 | 121.67 | 122.90 | 120.51 | 121.49 | 121.49 | -0.43% | 267,184 |
| Dec 18, 2025 | 122.07 | 123.40 | 121.69 | 122.01 | 122.01 | 0.88% | 111,465 |
| Dec 17, 2025 | 119.98 | 122.79 | 119.77 | 120.95 | 120.95 | 0.06% | 146,952 |
| Dec 16, 2025 | 122.27 | 122.99 | 120.13 | 120.88 | 120.88 | -1.06% | 155,869 |
| Dec 15, 2025 | 126.68 | 126.68 | 120.27 | 122.18 | 122.18 | -2.10% | 198,425 |
| Dec 12, 2025 | 123.75 | 126.71 | 123.14 | 124.80 | 124.80 | 0.45% | 219,615 |
| Dec 11, 2025 | 126.41 | 127.52 | 123.88 | 124.24 | 124.24 | -1.03% | 120,744 |
| Dec 10, 2025 | 127.55 | 128.79 | 124.55 | 125.53 | 125.53 | -1.98% | 159,529 |
| Dec 9, 2025 | 127.34 | 129.32 | 126.76 | 128.07 | 128.07 | 1.07% | 114,939 |
| Dec 8, 2025 | 127.03 | 128.01 | 125.50 | 126.71 | 126.71 | 0.55% | 95,534 |
| Dec 5, 2025 | 125.71 | 128.91 | 124.26 | 126.02 | 126.02 | -0.31% | 100,502 |
| Dec 4, 2025 | 127.45 | 128.61 | 125.31 | 126.41 | 126.41 | -0.24% | 117,431 |
| Dec 3, 2025 | 123.62 | 127.95 | 121.61 | 126.71 | 126.71 | 2.50% | 115,100 |
| Dec 2, 2025 | 121.61 | 124.86 | 120.14 | 123.62 | 123.62 | 2.91% | 136,167 |
| Dec 1, 2025 | 121.80 | 122.97 | 118.75 | 120.13 | 120.13 | -2.30% | 189,867 |
| Nov 28, 2025 | 126.01 | 126.17 | 122.92 | 122.96 | 122.96 | -2.19% | 111,232 |
| Nov 26, 2025 | 125.97 | 129.10 | 125.08 | 125.71 | 125.71 | -0.21% | 228,186 |
| Nov 25, 2025 | 121.15 | 126.51 | 119.83 | 125.97 | 125.97 | 4.11% | 203,924 |
| Nov 24, 2025 | 124.44 | 124.50 | 119.51 | 121.00 | 121.00 | -1.91% | 157,181 |
| Nov 21, 2025 | 120.12 | 124.70 | 118.00 | 123.36 | 123.36 | 2.36% | 166,212 |
| Nov 20, 2025 | 125.51 | 127.41 | 120.21 | 120.51 | 120.51 | -2.48% | 178,471 |
| Nov 19, 2025 | 122.82 | 125.03 | 122.14 | 123.58 | 123.58 | 0.32% | 196,088 |
| Nov 18, 2025 | 122.01 | 123.88 | 120.84 | 123.18 | 123.18 | 0.48% | 101,157 |
| Nov 17, 2025 | 128.59 | 128.59 | 122.31 | 122.59 | 122.59 | -5.34% | 116,290 |
| Nov 14, 2025 | 123.70 | 129.52 | 123.00 | 129.50 | 129.50 | 3.20% | 159,215 |
| Nov 13, 2025 | 127.86 | 128.27 | 124.48 | 125.48 | 125.48 | -2.37% | 224,955 |
| Nov 12, 2025 | 130.03 | 133.32 | 127.68 | 128.52 | 128.52 | 0.41% | 325,699 |
| Nov 11, 2025 | 127.66 | 128.65 | 126.30 | 128.00 | 128.00 | 0.59% | 100,716 |
| Nov 10, 2025 | 127.26 | 128.57 | 125.86 | 127.25 | 127.25 | 0.91% | 125,820 |
| Nov 7, 2025 | 125.07 | 128.89 | 124.78 | 126.10 | 126.10 | -0.07% | 154,212 |
| Nov 6, 2025 | 126.00 | 126.94 | 124.26 | 126.19 | 126.19 | 0.02% | 154,324 |
| Nov 5, 2025 | 122.54 | 126.56 | 121.55 | 126.17 | 126.17 | 3.41% | 231,686 |
| Nov 4, 2025 | 125.20 | 126.45 | 121.45 | 122.01 | 122.01 | -4.13% | 234,338 |
| Nov 3, 2025 | 126.03 | 127.61 | 123.28 | 127.26 | 127.26 | 1.43% | 280,961 |
| Oct 31, 2025 | 128.05 | 130.53 | 125.06 | 125.46 | 125.46 | -3.22% | 262,015 |
| Oct 30, 2025 | 131.06 | 134.47 | 128.22 | 129.64 | 129.64 | -2.84% | 260,911 |
| Oct 29, 2025 | 140.05 | 141.12 | 132.57 | 133.43 | 133.43 | -5.45% | 560,658 |
| Oct 28, 2025 | 130.00 | 145.25 | 125.25 | 141.12 | 141.12 | 22.56% | 1,261,925 |
| Oct 27, 2025 | 116.63 | 117.14 | 113.85 | 115.14 | 115.14 | -1.19% | 314,518 |