Agilysys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	108.28	112.99	108.28	111.27	111.27	1.45%	217,941
Aug 3, 2026	107.90	110.37	106.47	109.68	109.68	4.30%	232,682
Jul 31, 2026	106.36	108.05	104.50	105.16	105.16	-2.31%	217,124
Jul 30, 2026	110.50	111.32	104.49	107.65	107.65	-5.31%	348,517
Jul 29, 2026	109.38	114.57	108.90	113.69	113.69	2.70%	467,107
Jul 28, 2026	107.89	115.90	102.92	110.70	110.70	7.23%	605,593
Jul 27, 2026	99.38	107.18	99.38	103.24	103.24	4.77%	314,408
Jul 24, 2026	96.81	99.61	96.00	98.54	98.54	3.72%	243,672
Jul 23, 2026	97.28	97.62	94.74	95.01	95.01	-2.09%	201,861
Jul 22, 2026	100.45	100.45	96.32	97.04	97.04	-3.59%	291,901
Jul 21, 2026	103.80	106.23	100.10	100.65	100.65	-5.30%	451,171
Jul 20, 2026	106.51	108.57	105.51	106.28	106.28	-0.37%	255,366
Jul 17, 2026	108.07	110.20	105.88	106.68	106.68	-3.04%	207,027
Jul 16, 2026	107.67	112.55	107.33	110.03	110.03	3.30%	298,467
Jul 15, 2026	105.82	108.37	104.49	106.51	106.51	2.16%	330,481
Jul 14, 2026	107.25	108.52	104.06	104.26	104.26	-5.00%	300,369
Jul 13, 2026	108.25	110.53	107.38	109.75	109.75	0.71%	211,545
Jul 10, 2026	111.03	111.34	107.45	108.98	108.98	-0.15%	171,064
Jul 9, 2026	104.01	109.44	103.30	109.14	109.14	2.68%	186,152
Jul 8, 2026	111.61	111.61	105.92	106.29	106.29	-5.80%	307,329
Jul 7, 2026	113.44	114.25	110.46	112.83	112.83	1.65%	280,008
Jul 6, 2026	109.90	112.05	107.23	111.00	111.00	0.17%	226,309
Jul 2, 2026	108.99	112.12	108.99	110.81	110.81	1.76%	317,063
Jul 1, 2026	106.63	110.55	105.90	108.89	108.89	4.20%	299,857
Jun 30, 2026	102.38	105.69	101.40	104.50	104.50	1.06%	313,419
Jun 29, 2026	103.77	105.10	100.77	103.40	103.40	0.80%	404,203
Jun 26, 2026	97.23	103.67	97.05	102.58	102.58	5.20%	1,358,951
Jun 25, 2026	92.04	98.46	91.48	97.51	97.51	5.63%	762,280
Jun 24, 2026	86.74	93.07	86.71	92.31	92.31	6.88%	563,253
Jun 23, 2026	86.10	88.51	85.02	86.37	86.37	2.29%	263,967
Jun 22, 2026	86.30	87.98	83.51	84.44	84.44	-3.51%	396,160
Jun 18, 2026	87.86	87.86	85.95	87.51	87.51	-0.17%	564,856
Jun 17, 2026	86.30	89.99	85.01	87.66	87.66	0.18%	267,584
Jun 16, 2026	87.66	88.72	86.62	87.50	87.50	0.01%	139,858
Jun 15, 2026	90.72	92.52	85.99	87.49	87.49	-3.48%	351,160
Jun 12, 2026	91.77	93.94	89.01	90.64	90.64	-1.24%	386,640
Jun 11, 2026	89.96	92.79	89.12	91.78	91.78	0.69%	267,586
Jun 10, 2026	89.33	92.51	87.65	91.15	91.15	1.12%	310,491
Jun 9, 2026	87.97	91.98	87.19	90.14	90.14	1.18%	306,500
Jun 8, 2026	88.35	89.92	87.08	89.09	89.09	0.64%	265,813
Jun 5, 2026	89.42	90.71	86.88	88.52	88.52	-1.01%	238,449
Jun 4, 2026	91.21	92.58	87.14	89.42	89.42	1.21%	253,543
Jun 3, 2026	89.54	89.54	85.95	88.35	88.35	-1.55%	353,452
Jun 2, 2026	90.59	91.48	88.00	89.74	89.74	-4.07%	301,806
Jun 1, 2026	89.56	93.81	89.36	93.55	93.55	8.08%	609,173
May 29, 2026	83.23	88.97	82.00	86.56	86.56	4.77%	612,558
May 28, 2026	80.09	83.36	78.83	82.62	82.62	4.09%	253,647
May 27, 2026	78.50	81.53	77.86	79.37	79.37	0.15%	236,413
May 26, 2026	78.85	80.00	77.38	79.25	79.25	-0.74%	425,617
May 22, 2026	80.21	82.26	79.17	79.84	79.84	0.43%	311,610