Agilysys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	107.13	109.22	106.34	109.07	109.07	4.38%	245,231
Sep 11, 2026	106.41	108.66	104.33	104.49	104.49	-0.93%	166,523
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
Aug 13, 2026	108.70	115.21	107.33	115.20	115.20	7.31%	428,171
Aug 12, 2026	106.33	107.63	104.15	107.35	107.35	0.73%	449,450
Aug 11, 2026	106.79	109.14	105.93	106.57	106.57	-0.38%	272,479
Aug 10, 2026	107.20	110.19	106.80	106.98	106.98	-1.47%	174,639
Aug 7, 2026	109.00	111.58	107.20	108.58	108.58	0.93%	218,937
Aug 6, 2026	108.29	108.79	103.76	107.58	107.58	-2.85%	353,024
Aug 5, 2026	112.80	112.80	108.63	110.74	110.74	-0.48%	259,886
Aug 4, 2026	108.28	112.99	108.28	111.27	111.27	1.45%	217,953
Aug 3, 2026	107.90	110.37	106.47	109.68	109.68	4.30%	232,688
Jul 31, 2026	106.36	108.05	104.50	105.16	105.16	-2.31%	217,125
Jul 30, 2026	110.50	111.32	104.49	107.65	107.65	-5.31%	349,221
Jul 29, 2026	109.38	114.57	108.90	113.69	113.69	2.70%	467,109
Jul 28, 2026	107.89	115.90	102.92	110.70	110.70	7.23%	606,036
Jul 27, 2026	99.38	107.18	99.38	103.24	103.24	4.77%	317,137
Jul 24, 2026	96.81	99.61	96.00	98.54	98.54	3.72%	243,742
Jul 23, 2026	97.28	97.62	94.74	95.01	95.01	-2.09%	201,875
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