Agilysys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	119.93	122.31	118.63	120.69	120.69	0.52%	304,524
Oct 22, 2026	117.09	120.18	116.56	120.07	120.07	3.49%	211,358
Oct 21, 2026	116.01	118.18	115.44	116.02	116.02	-0.33%	265,337
Oct 20, 2026	113.64	116.87	113.23	116.40	116.40	3.72%	297,752
Oct 19, 2026	109.11	113.14	108.21	112.23	112.23	2.12%	340,635
Oct 16, 2026	113.82	114.90	109.08	109.90	109.90	-3.10%	198,636
Oct 15, 2026	108.20	113.80	108.20	113.42	113.42	5.60%	332,806
Oct 14, 2026	108.02	109.80	105.90	107.41	107.41	-1.69%	225,966
Oct 13, 2026	106.58	110.17	104.80	109.26	109.26	3.36%	256,151
Oct 12, 2026	105.83	107.49	105.30	105.71	105.71	0.65%	248,233
Oct 9, 2026	102.61	105.27	102.15	105.03	105.03	2.38%	188,126
Oct 8, 2026	101.92	102.79	100.10	102.59	102.59	0.66%	258,574
Oct 7, 2026	97.96	102.11	97.67	101.92	101.92	3.17%	250,240
Oct 6, 2026	100.63	100.63	98.10	98.79	98.79	-0.71%	180,693
Oct 5, 2026	99.81	101.33	98.85	99.50	99.50	0.24%	368,299
Oct 2, 2026	101.88	103.00	99.24	99.26	99.26	-1.05%	245,990
Oct 1, 2026	98.77	101.04	97.16	100.31	100.31	3.33%	377,081
Sep 30, 2026	96.48	98.50	96.21	97.08	97.08	0.77%	253,337
Sep 29, 2026	97.34	98.14	94.44	96.34	96.34	-0.78%	235,589
Sep 28, 2026	98.28	98.28	93.57	97.10	97.10	-2.55%	202,966
Sep 25, 2026	99.70	101.19	98.35	99.64	99.64	-0.04%	157,262
Sep 24, 2026	101.34	102.50	98.58	99.68	99.68	-1.48%	183,156
Sep 23, 2026	100.60	101.56	98.95	101.18	101.18	0.81%	225,702
Sep 22, 2026	102.45	102.45	96.41	100.37	100.37	0.12%	254,164
Sep 21, 2026	101.40	101.40	98.38	100.25	100.25	0.12%	126,200
Sep 18, 2026	102.24	102.24	99.67	100.13	100.13	-2.04%	389,890
Sep 17, 2026	106.12	106.50	101.87	102.21	102.21	-3.08%	228,417
Sep 16, 2026	103.01	106.18	102.74	105.46	105.46	0.78%	209,251
Sep 15, 2026	108.49	108.71	104.46	104.64	104.64	-4.06%	245,206
Sep 14, 2026	107.13	109.22	106.34	109.07	109.07	4.38%	245,235
Sep 11, 2026	106.41	108.66	104.33	104.49	104.49	-0.93%	166,526
Sep 10, 2026	105.93	107.41	104.75	105.47	105.47	-0.59%	136,544
Sep 9, 2026	107.04	109.44	105.25	106.10	106.10	-1.78%	158,745
Sep 8, 2026	110.07	112.07	106.96	108.03	108.03	-2.99%	210,780
Sep 4, 2026	112.62	114.16	110.01	111.36	111.36	-2.44%	333,027
Sep 3, 2026	115.85	117.54	114.03	114.15	114.15	0.56%	195,756
Sep 2, 2026	112.57	113.70	110.30	113.51	113.51	0.91%	239,442
Sep 1, 2026	114.96	115.64	112.26	112.49	112.49	-3.37%	119,313
Aug 31, 2026	116.74	118.99	115.42	116.41	116.41	-1.25%	211,624
Aug 28, 2026	120.42	121.59	117.62	117.88	117.88	-2.17%	223,916
Aug 27, 2026	114.79	121.43	114.79	120.50	120.50	5.14%	366,399
Aug 26, 2026	113.14	114.84	112.25	114.61	114.61	0.10%	147,805
Aug 25, 2026	114.32	114.78	112.02	114.50	114.50	0.60%	162,988
Aug 24, 2026	114.12	115.55	113.47	113.82	113.82	0.02%	224,846
Aug 21, 2026	114.08	115.89	112.34	113.80	113.80	0.37%	200,987
Aug 20, 2026	115.47	117.50	112.37	113.38	113.38	-2.85%	291,151
Aug 19, 2026	112.23	117.30	112.18	116.71	116.71	4.24%	353,228
Aug 18, 2026	113.00	115.50	110.92	111.96	111.96	0.57%	334,150
Aug 17, 2026	111.97	113.49	110.79	111.33	111.33	-2.34%	254,396
Aug 14, 2026	115.64	117.50	112.68	114.00	114.00	-1.04%	340,507