Agilysys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	112.07	112.24	111.38	111.38	-	1.57%	152,829
Jun 4, 2025	111.37	111.77	108.94	109.66	109.66	-1.54%	304,379
Jun 3, 2025	108.88	111.81	107.40	111.37	111.37	2.93%	450,728
Jun 2, 2025	105.75	108.54	104.51	108.20	108.20	2.16%	327,683
May 30, 2025	105.49	106.83	104.23	105.91	105.91	-0.43%	401,844
May 29, 2025	106.07	106.59	105.41	106.37	106.37	0.49%	656,296
May 28, 2025	105.24	106.01	104.00	105.85	105.85	0.37%	352,935
May 27, 2025	103.39	105.63	102.19	105.46	105.46	3.79%	364,937
May 23, 2025	100.47	102.78	100.47	101.61	101.61	-1.05%	300,577
May 22, 2025	100.07	104.44	99.78	102.69	102.69	2.50%	511,441
May 21, 2025	99.50	101.60	98.39	100.19	100.19	-1.16%	428,093
May 20, 2025	86.14	103.31	85.10	101.37	101.37	22.10%	1,284,033
May 19, 2025	84.60	86.32	82.93	83.02	83.02	-3.47%	520,724
May 16, 2025	82.58	86.30	82.44	86.00	86.00	3.97%	311,064
May 15, 2025	82.25	83.12	81.58	82.72	82.72	0.51%	173,831
May 14, 2025	84.23	84.45	82.24	82.30	82.30	-2.80%	204,699
May 13, 2025	84.69	85.15	83.17	84.67	84.67	1.06%	217,393
May 12, 2025	84.67	84.94	82.07	83.78	83.78	3.47%	202,188
May 9, 2025	80.50	81.46	79.62	80.97	80.97	0.56%	164,491
May 8, 2025	79.40	81.02	78.70	80.52	80.52	2.64%	176,659
May 7, 2025	76.91	78.83	76.18	78.45	78.45	3.24%	224,174
May 6, 2025	74.72	76.62	74.40	75.99	75.99	-0.05%	150,165
May 5, 2025	75.00	76.98	75.00	76.03	76.03	0.45%	143,509
May 2, 2025	75.70	77.17	75.31	75.69	75.69	1.87%	147,430
May 1, 2025	75.13	76.29	73.89	74.30	74.30	-0.07%	178,594
Apr 30, 2025	73.40	75.14	72.63	74.35	74.35	-0.88%	209,189
Apr 29, 2025	73.88	75.07	73.65	75.01	75.01	1.53%	129,522
Apr 28, 2025	74.28	74.70	72.50	73.88	73.88	-0.26%	149,258
Apr 25, 2025	73.36	74.13	71.67	74.07	74.07	0.58%	164,417
Apr 24, 2025	70.72	74.90	70.41	73.64	73.64	4.66%	204,579
Apr 23, 2025	72.02	74.23	69.79	70.36	70.36	1.81%	439,832
Apr 22, 2025	69.01	69.23	67.29	69.11	69.11	1.98%	149,455
Apr 21, 2025	68.86	68.86	66.78	67.77	67.77	-2.42%	240,224
Apr 17, 2025	68.77	70.09	68.03	69.45	69.45	1.18%	139,188
Apr 16, 2025	68.00	68.86	67.20	68.64	68.64	0.28%	191,241
Apr 15, 2025	69.25	70.08	67.88	68.45	68.45	-1.04%	233,903
Apr 14, 2025	70.23	70.27	67.45	69.17	69.17	0.65%	262,193
Apr 11, 2025	69.28	70.18	66.92	68.72	68.72	-1.84%	361,538
Apr 10, 2025	70.50	71.61	68.87	70.01	70.01	-3.98%	297,311
Apr 9, 2025	65.40	74.08	63.71	72.91	72.91	10.87%	444,480
Apr 8, 2025	69.48	70.80	64.25	65.76	65.76	-2.13%	362,583
Apr 7, 2025	68.00	72.82	66.29	67.19	67.19	-3.11%	393,288
Apr 4, 2025	67.84	70.35	67.19	69.35	69.35	-2.86%	364,768
Apr 3, 2025	69.81	72.04	69.53	71.39	71.39	-4.35%	205,126
Apr 2, 2025	70.66	75.26	70.66	74.64	74.64	3.29%	174,562
Apr 1, 2025	72.49	72.70	70.51	72.26	72.26	-0.39%	174,552
Mar 31, 2025	71.45	73.14	70.40	72.54	72.54	-0.78%	225,007
Mar 28, 2025	75.48	75.48	72.75	73.11	73.11	-3.32%	184,229
Mar 27, 2025	76.68	77.00	75.03	75.62	75.62	-1.54%	139,728
Mar 26, 2025	77.55	78.07	76.55	76.80	76.80	-1.34%	212,167