Skip to main content
logo
Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
99.26
-1.05 (-1.05%)
Oct 2, 2026, 4:00 PM EDT - Market closed

Agilysys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026101.88103.0099.2499.2699.26-1.05%245,989
Oct 1, 202698.77101.0497.16100.31100.313.33%377,080
Sep 30, 202696.4898.5096.2197.0897.080.77%253,336
Sep 29, 202697.3498.1494.4496.3496.34-0.78%235,589
Sep 28, 202698.2898.2893.5797.1097.10-2.55%202,966
Sep 25, 202699.70101.1998.3599.6499.64-0.04%157,262
Sep 24, 2026101.34102.5098.5899.6899.68-1.48%183,156
Sep 23, 2026100.60101.5698.95101.18101.180.81%225,702
Sep 22, 2026102.45102.4596.41100.37100.370.12%254,164
Sep 21, 2026101.40101.4098.38100.25100.250.12%126,200
Sep 18, 2026102.24102.2499.67100.13100.13-2.04%389,890
Sep 17, 2026106.12106.50101.87102.21102.21-3.08%228,417
Sep 16, 2026103.01106.18102.74105.46105.460.78%209,251
Sep 15, 2026108.49108.71104.46104.64104.64-4.06%245,206
Sep 14, 2026107.13109.22106.34109.07109.074.38%245,235
Sep 11, 2026106.41108.66104.33104.49104.49-0.93%166,526
Sep 10, 2026105.93107.41104.75105.47105.47-0.59%136,544
Sep 9, 2026107.04109.44105.25106.10106.10-1.78%158,745
Sep 8, 2026110.07112.07106.96108.03108.03-2.99%210,780
Sep 4, 2026112.62114.16110.01111.36111.36-2.44%333,027
Sep 3, 2026115.85117.54114.03114.15114.150.56%195,756
Sep 2, 2026112.57113.70110.30113.51113.510.91%239,442
Sep 1, 2026114.96115.64112.26112.49112.49-3.37%119,313
Aug 31, 2026116.74118.99115.42116.41116.41-1.25%211,624
Aug 28, 2026120.42121.59117.62117.88117.88-2.17%223,916
Aug 27, 2026114.79121.43114.79120.50120.505.14%366,399
Aug 26, 2026113.14114.84112.25114.61114.610.10%147,805
Aug 25, 2026114.32114.78112.02114.50114.500.60%162,988
Aug 24, 2026114.12115.55113.47113.82113.820.02%224,846
Aug 21, 2026114.08115.89112.34113.80113.800.37%200,987
Aug 20, 2026115.47117.50112.37113.38113.38-2.85%291,151
Aug 19, 2026112.23117.30112.18116.71116.714.24%353,228
Aug 18, 2026113.00115.50110.92111.96111.960.57%334,150
Aug 17, 2026111.97113.49110.79111.33111.33-2.34%254,396
Aug 14, 2026115.64117.50112.68114.00114.00-1.04%340,507
Aug 13, 2026108.70115.21107.33115.20115.207.31%428,171
Aug 12, 2026106.33107.63104.15107.35107.350.73%449,450
Aug 11, 2026106.79109.14105.93106.57106.57-0.38%272,479
Aug 10, 2026107.20110.19106.80106.98106.98-1.47%174,639
Aug 7, 2026109.00111.58107.20108.58108.580.93%218,937
Aug 6, 2026108.29108.79103.76107.58107.58-2.85%353,024
Aug 5, 2026112.80112.80108.63110.74110.74-0.48%259,886
Aug 4, 2026108.28112.99108.28111.27111.271.45%217,953
Aug 3, 2026107.90110.37106.47109.68109.684.30%232,688
Jul 31, 2026106.36108.05104.50105.16105.16-2.31%217,125
Jul 30, 2026110.50111.32104.49107.65107.65-5.31%349,221
Jul 29, 2026109.38114.57108.90113.69113.692.70%467,109
Jul 28, 2026107.89115.90102.92110.70110.707.23%606,036
Jul 27, 202699.38107.1899.38103.24103.244.77%317,137
Jul 24, 202696.8199.6196.0098.5498.543.72%243,742