SailPoint, Inc. (SAIL)
NASDAQ: SAIL · Real-Time Price · USD
18.62
-0.17 (-0.90%)
At close: May 9, 2025, 4:00 PM
18.77
+0.15 (0.81%)
After-hours: May 9, 2025, 5:54 PM EDT
SailPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 18.95 | 19.24 | 18.13 | 18.62 | 18.62 | -0.90% | 4,717,310 |
| May 8, 2025 | 18.50 | 19.31 | 18.47 | 18.79 | 18.79 | 2.23% | 1,375,144 |
| May 7, 2025 | 17.85 | 18.78 | 17.85 | 18.38 | 18.38 | 3.03% | 1,078,909 |
| May 6, 2025 | 19.22 | 19.78 | 17.77 | 17.84 | 17.84 | -7.99% | 1,883,789 |
| May 5, 2025 | 18.90 | 19.84 | 18.75 | 19.39 | 19.39 | 3.69% | 2,679,854 |
| May 2, 2025 | 17.80 | 18.96 | 17.51 | 18.70 | 18.70 | 7.04% | 1,501,894 |
| May 1, 2025 | 17.60 | 17.93 | 17.19 | 17.47 | 17.47 | 1.81% | 816,918 |
| Apr 30, 2025 | 16.80 | 17.22 | 16.25 | 17.16 | 17.16 | -0.92% | 749,442 |
| Apr 29, 2025 | 17.09 | 17.41 | 16.87 | 17.32 | 17.32 | 1.46% | 462,823 |
| Apr 28, 2025 | 17.32 | 17.53 | 16.64 | 17.07 | 17.07 | -0.29% | 852,377 |
| Apr 25, 2025 | 17.00 | 17.17 | 16.59 | 17.12 | 17.12 | 0.71% | 730,070 |
| Apr 24, 2025 | 16.34 | 17.01 | 16.33 | 17.00 | 17.00 | 4.10% | 1,005,616 |
| Apr 23, 2025 | 16.74 | 17.46 | 16.20 | 16.33 | 16.33 | 1.74% | 996,404 |
| Apr 22, 2025 | 15.81 | 16.16 | 15.70 | 16.05 | 16.05 | 2.56% | 739,205 |
| Apr 21, 2025 | 16.76 | 17.05 | 15.34 | 15.65 | 15.65 | -8.37% | 971,193 |
| Apr 17, 2025 | 16.84 | 17.28 | 16.59 | 17.08 | 17.08 | 1.12% | 1,219,613 |
| Apr 16, 2025 | 17.34 | 17.70 | 16.35 | 16.89 | 16.89 | -2.99% | 1,026,774 |
| Apr 15, 2025 | 17.10 | 17.78 | 17.10 | 17.41 | 17.41 | 1.10% | 496,580 |
| Apr 14, 2025 | 17.77 | 17.88 | 16.75 | 17.22 | 17.22 | -1.94% | 782,865 |
| Apr 11, 2025 | 17.02 | 17.78 | 16.40 | 17.56 | 17.56 | 2.57% | 871,689 |
| Apr 10, 2025 | 17.29 | 17.65 | 15.82 | 17.12 | 17.12 | -3.93% | 1,326,257 |
| Apr 9, 2025 | 16.08 | 18.19 | 15.46 | 17.82 | 17.82 | 9.06% | 4,377,011 |
| Apr 8, 2025 | 17.01 | 18.00 | 16.06 | 16.34 | 16.34 | -1.03% | 1,756,207 |
| Apr 7, 2025 | 15.07 | 17.10 | 15.05 | 16.51 | 16.51 | 3.45% | 1,596,901 |
| Apr 4, 2025 | 16.85 | 17.00 | 15.35 | 15.96 | 15.96 | -9.06% | 1,838,874 |
| Apr 3, 2025 | 18.08 | 18.25 | 17.30 | 17.55 | 17.55 | -7.39% | 2,198,985 |
| Apr 2, 2025 | 18.10 | 19.00 | 17.91 | 18.95 | 18.95 | 3.61% | 3,233,022 |
| Apr 1, 2025 | 18.60 | 19.10 | 18.15 | 18.29 | 18.29 | -2.45% | 4,093,642 |
| Mar 31, 2025 | 19.48 | 19.48 | 18.22 | 18.75 | 18.75 | -4.04% | 2,273,239 |
| Mar 28, 2025 | 20.18 | 20.18 | 18.64 | 19.54 | 19.54 | -4.78% | 2,331,824 |
| Mar 27, 2025 | 21.30 | 21.60 | 20.40 | 20.52 | 20.52 | -4.74% | 1,832,715 |
| Mar 26, 2025 | 21.81 | 22.47 | 20.10 | 21.54 | 21.54 | -1.19% | 2,421,072 |
| Mar 25, 2025 | 21.52 | 22.57 | 20.87 | 21.80 | 21.80 | 2.68% | 2,558,900 |
| Mar 24, 2025 | 20.45 | 21.27 | 20.34 | 21.23 | 21.23 | 4.84% | 1,411,970 |
| Mar 21, 2025 | 19.51 | 20.50 | 19.26 | 20.25 | 20.25 | 1.86% | 4,988,810 |
| Mar 20, 2025 | 19.65 | 20.17 | 19.55 | 19.88 | 19.88 | -0.35% | 702,287 |
| Mar 19, 2025 | 19.76 | 20.18 | 19.60 | 19.95 | 19.95 | 1.06% | 1,103,788 |
| Mar 18, 2025 | 19.50 | 19.97 | 19.20 | 19.74 | 19.74 | -0.40% | 861,160 |
| Mar 17, 2025 | 18.80 | 19.89 | 18.78 | 19.82 | 19.82 | 5.99% | 1,286,456 |
| Mar 14, 2025 | 18.46 | 19.40 | 18.12 | 18.70 | 18.70 | 3.20% | 1,282,033 |
| Mar 13, 2025 | 19.43 | 19.43 | 17.56 | 18.12 | 18.12 | -5.97% | 2,722,449 |
| Mar 12, 2025 | 19.42 | 20.00 | 19.12 | 19.27 | 19.27 | - | 1,157,321 |
| Mar 11, 2025 | 20.17 | 20.31 | 18.43 | 19.27 | 19.27 | -2.38% | 2,280,988 |
| Mar 10, 2025 | 21.00 | 22.09 | 19.54 | 19.74 | 19.74 | -10.48% | 3,385,909 |
| Mar 7, 2025 | 22.65 | 23.17 | 20.95 | 22.05 | 22.05 | -4.13% | 3,192,829 |
| Mar 6, 2025 | 23.00 | 23.75 | 22.50 | 23.00 | 23.00 | -1.75% | 2,016,774 |
| Mar 5, 2025 | 23.27 | 23.62 | 23.00 | 23.41 | 23.41 | 0.60% | 1,006,542 |
| Mar 4, 2025 | 23.39 | 24.00 | 23.00 | 23.27 | 23.27 | -1.27% | 1,841,479 |
| Mar 3, 2025 | 24.01 | 24.01 | 23.23 | 23.57 | 23.57 | -1.79% | 1,748,098 |
| Feb 28, 2025 | 23.40 | 24.12 | 23.20 | 24.00 | 24.00 | 1.69% | 779,570 |