Agilysys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	67.97	67.97	64.83	65.56	65.56	-5.31%	245,499
May 12, 2026	69.89	71.38	69.07	69.24	69.24	0.22%	305,782
May 11, 2026	70.83	71.05	67.22	69.09	69.09	-3.49%	346,601
May 8, 2026	71.59	72.15	69.20	71.59	71.59	-1.84%	247,021
May 7, 2026	69.55	73.59	69.55	72.93	72.93	6.37%	208,004
May 6, 2026	68.38	69.02	65.47	68.56	68.56	-0.97%	351,626
May 5, 2026	69.66	71.15	68.25	69.23	69.23	-0.62%	236,890
May 4, 2026	67.71	71.41	67.71	69.66	69.66	2.67%	289,731
May 1, 2026	65.57	67.99	65.47	67.85	67.85	5.92%	270,584
Apr 30, 2026	64.58	65.70	62.31	64.06	64.06	-2.54%	227,615
Apr 29, 2026	65.82	66.57	65.10	65.73	65.73	-1.14%	176,529
Apr 28, 2026	66.61	68.49	66.19	66.49	66.49	0.76%	154,545
Apr 27, 2026	66.30	67.57	65.30	65.99	65.99	-1.15%	162,433
Apr 24, 2026	63.09	66.93	63.09	66.76	66.76	5.82%	291,549
Apr 23, 2026	67.15	68.45	61.93	63.09	63.09	-7.88%	405,867
Apr 22, 2026	68.34	69.19	67.81	68.49	68.49	0.82%	166,194
Apr 21, 2026	68.31	69.83	67.60	67.93	67.93	-0.03%	220,253
Apr 20, 2026	67.94	69.25	65.01	67.95	67.95	-0.41%	276,894
Apr 17, 2026	69.08	69.50	67.73	68.23	68.23	0.92%	191,457
Apr 16, 2026	68.13	69.19	67.24	67.61	67.61	0.57%	228,076
Apr 15, 2026	65.87	67.73	65.73	67.23	67.23	3.16%	367,358
Apr 14, 2026	65.58	67.26	64.23	65.17	65.17	0.02%	222,328
Apr 13, 2026	62.54	65.50	62.20	65.16	65.16	4.78%	370,933
Apr 10, 2026	63.39	63.39	61.50	62.19	62.19	-1.91%	401,290
Apr 9, 2026	65.15	65.73	62.07	63.40	63.40	-3.37%	411,006
Apr 8, 2026	70.84	71.32	65.26	65.61	65.61	-4.33%	514,376
Apr 7, 2026	70.67	71.29	68.16	68.58	68.58	-4.07%	207,455
Apr 6, 2026	70.91	72.21	68.09	71.49	71.49	0.56%	164,250
Apr 2, 2026	68.82	71.27	67.30	71.09	71.09	2.11%	174,272
Apr 1, 2026	71.71	72.08	69.36	69.62	69.62	-2.14%	218,694
Mar 31, 2026	72.53	73.43	70.63	71.14	71.14	-1.15%	285,580
Mar 30, 2026	71.28	72.30	70.46	71.97	71.97	2.27%	224,143
Mar 27, 2026	71.22	71.56	68.79	70.37	70.37	-2.76%	219,714
Mar 26, 2026	71.00	74.31	71.00	72.37	72.37	0.78%	173,050
Mar 25, 2026	72.45	72.75	70.67	71.81	71.81	0.46%	213,942
Mar 24, 2026	71.54	72.10	69.56	71.48	71.48	-1.39%	219,375
Mar 23, 2026	72.15	74.30	71.87	72.49	72.49	2.37%	286,445
Mar 20, 2026	69.24	70.86	67.69	70.81	70.81	1.80%	557,488
Mar 19, 2026	68.20	70.35	67.50	69.56	69.56	2.99%	262,206
Mar 18, 2026	67.34	70.66	67.09	67.54	67.54	-0.71%	309,838
Mar 17, 2026	68.98	71.62	67.86	68.02	68.02	-0.32%	263,102
Mar 16, 2026	68.99	69.46	68.02	68.24	68.24	-0.37%	334,733
Mar 13, 2026	70.55	72.63	68.13	68.49	68.49	-2.09%	257,163
Mar 12, 2026	71.94	74.00	69.85	69.95	69.95	-3.52%	344,136
Mar 11, 2026	73.58	74.53	71.82	72.50	72.50	-1.10%	243,333
Mar 10, 2026	75.25	75.25	72.49	73.31	73.31	-3.53%	313,332
Mar 9, 2026	76.75	77.10	72.90	75.99	75.99	-1.90%	281,997
Mar 6, 2026	78.14	79.37	76.69	77.46	77.46	-2.87%	213,762
Mar 5, 2026	79.91	82.06	78.41	79.75	79.75	-0.32%	413,279
Mar 4, 2026	78.45	81.11	78.44	80.01	80.01	1.99%	361,366