Agilysys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	89.54	89.54	85.95	86.84	-	-3.23%	90,745
Jun 2, 2026	90.59	91.48	88.00	89.74	89.74	-4.07%	301,158
Jun 1, 2026	89.56	93.81	89.36	93.55	93.55	8.08%	602,712
May 29, 2026	83.23	88.97	82.00	86.56	86.56	4.77%	610,789
May 28, 2026	80.09	83.36	78.83	82.62	82.62	4.09%	253,346
May 27, 2026	78.50	81.53	77.86	79.37	79.37	0.15%	236,311
May 26, 2026	78.85	80.00	77.38	79.25	79.25	-0.74%	425,480
May 22, 2026	80.21	82.26	79.17	79.84	79.84	0.43%	311,027
May 21, 2026	79.49	80.46	77.70	79.50	79.50	-2.30%	397,948
May 20, 2026	76.76	82.05	72.86	81.37	81.37	3.08%	919,947
May 19, 2026	91.16	94.77	76.67	78.94	78.94	12.45%	2,738,477
May 18, 2026	67.23	71.37	65.93	70.20	70.20	4.25%	702,655
May 15, 2026	66.12	68.05	65.60	67.34	67.34	2.09%	256,799
May 14, 2026	65.96	67.59	65.07	65.96	65.96	0.61%	190,151
May 13, 2026	67.97	67.97	64.83	65.56	65.56	-5.31%	245,579
May 12, 2026	69.89	71.38	69.07	69.24	69.24	0.22%	305,791
May 11, 2026	70.83	71.05	67.22	69.09	69.09	-3.49%	365,901
May 8, 2026	71.59	72.15	69.20	71.59	71.59	-1.84%	251,892
May 7, 2026	69.55	73.59	69.55	72.93	72.93	6.37%	226,084
May 6, 2026	68.38	69.02	65.47	68.56	68.56	-0.97%	354,242
May 5, 2026	69.66	71.15	68.25	69.23	69.23	-0.62%	240,314
May 4, 2026	67.71	71.41	67.71	69.66	69.66	2.67%	289,952
May 1, 2026	65.57	67.99	65.47	67.85	67.85	5.92%	274,265
Apr 30, 2026	64.58	65.70	62.31	64.06	64.06	-2.54%	242,309
Apr 29, 2026	65.82	66.57	65.10	65.73	65.73	-1.14%	186,921
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