SailPoint, Inc. (SAIL)
NASDAQ: SAIL · Real-Time Price · USD
19.54
-0.98 (-4.78%)
At close: Mar 28, 2025, 4:00 PM
19.57
+0.03 (0.17%)
After-hours: Mar 28, 2025, 7:56 PM EDT
SailPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 24.41 | 24.46 | 23.60 | 23.60 | 23.60 | -1.91% | 1,151,771 |
| Feb 26, 2025 | 23.72 | 24.46 | 23.71 | 24.06 | 24.06 | 1.48% | 1,387,924 |
| Feb 25, 2025 | 23.31 | 24.01 | 23.20 | 23.71 | 23.71 | 1.54% | 1,721,947 |
| Feb 24, 2025 | 24.05 | 24.44 | 23.05 | 23.35 | 23.35 | -0.89% | 1,594,704 |
| Feb 21, 2025 | 24.48 | 25.02 | 23.55 | 23.56 | 23.56 | -3.95% | 1,677,195 |
| Feb 20, 2025 | 25.50 | 25.75 | 23.97 | 24.53 | 24.53 | -0.89% | 7,014,710 |
| Feb 19, 2025 | 25.65 | 25.67 | 24.50 | 24.75 | 24.75 | -3.70% | 2,214,927 |
| Feb 18, 2025 | 25.00 | 26.35 | 24.75 | 25.70 | 25.70 | 4.68% | 5,010,867 |
| Feb 14, 2025 | 22.00 | 24.95 | 21.51 | 24.55 | 24.55 | 11.59% | 11,087,785 |