SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	15.22	15.71	15.05	15.08	15.08	-2.39%	2,275,335
Mar 13, 2026	15.40	15.58	15.06	15.45	15.45	-0.19%	1,612,343
Mar 12, 2026	15.58	16.06	15.39	15.48	15.48	-1.96%	1,615,734
Mar 11, 2026	15.50	15.85	15.25	15.79	15.79	3.07%	2,698,428
Mar 10, 2026	15.40	15.60	14.77	15.32	15.32	-0.65%	2,698,907
Mar 9, 2026	15.12	15.63	14.88	15.42	15.42	0.19%	2,408,784
Mar 6, 2026	15.05	15.44	14.82	15.39	15.39	0.72%	1,544,859
Mar 5, 2026	14.12	15.34	14.00	15.28	15.28	9.77%	2,671,483
Mar 4, 2026	14.14	14.28	13.80	13.92	13.92	-1.97%	3,748,898
Mar 3, 2026	13.96	14.36	13.65	14.20	14.20	-0.98%	2,556,078
Mar 2, 2026	13.62	14.48	13.51	14.34	14.34	1.70%	1,629,367
Feb 27, 2026	14.06	14.17	13.51	14.10	14.10	-1.88%	2,204,039
Feb 26, 2026	13.53	14.55	13.40	14.37	14.37	7.48%	4,663,858
Feb 25, 2026	13.20	13.60	12.84	13.37	13.37	1.91%	3,141,926
Feb 24, 2026	12.97	13.32	12.81	13.12	13.12	2.02%	3,015,658
Feb 23, 2026	14.03	14.09	12.84	12.86	12.86	-9.37%	4,101,279
Feb 20, 2026	15.61	16.14	14.13	14.19	14.19	-9.44%	7,729,752
Feb 19, 2026	15.91	16.05	15.56	15.67	15.67	-2.61%	1,206,720
Feb 18, 2026	15.70	16.31	15.51	16.09	16.09	2.81%	1,462,134
Feb 17, 2026	15.60	15.72	15.13	15.65	15.65	-1.70%	2,565,499
Feb 13, 2026	15.39	16.43	15.27	15.92	15.92	4.60%	3,236,117
Feb 12, 2026	15.27	15.57	14.71	15.22	15.22	-0.26%	1,699,256
Feb 11, 2026	15.25	15.40	14.46	15.26	15.26	0.33%	2,159,206
Feb 10, 2026	15.43	15.95	15.12	15.21	15.21	0.20%	2,214,851
Feb 9, 2026	14.70	15.33	14.44	15.18	15.18	3.20%	1,978,441
Feb 6, 2026	14.59	15.19	14.27	14.71	14.71	3.08%	2,845,700
Feb 5, 2026	14.84	15.29	14.15	14.27	14.27	-4.42%	3,734,210
Feb 4, 2026	14.49	14.95	13.72	14.93	14.93	1.91%	5,037,753
Feb 3, 2026	15.56	15.74	13.99	14.65	14.65	-6.81%	5,400,703
Feb 2, 2026	15.72	16.25	15.48	15.72	15.72	0.19%	3,058,673
Jan 30, 2026	16.02	16.39	15.60	15.69	15.69	-2.24%	2,614,607
Jan 29, 2026	17.17	17.27	15.61	16.05	16.05	-7.17%	4,837,303
Jan 28, 2026	18.41	18.52	17.24	17.29	17.29	-5.57%	3,027,057
Jan 27, 2026	18.01	18.50	17.74	18.31	18.31	2.58%	2,797,750
Jan 26, 2026	17.78	18.03	17.55	17.85	17.85	0.28%	1,810,977
Jan 23, 2026	17.31	17.86	17.17	17.80	17.80	2.83%	3,123,254
Jan 22, 2026	17.42	17.66	17.14	17.31	17.31	1.11%	2,448,549
Jan 21, 2026	17.39	17.52	16.79	17.12	17.12	-1.15%	2,060,212
Jan 20, 2026	17.81	18.14	17.29	17.32	17.32	-5.20%	2,712,064
Jan 16, 2026	18.91	18.94	18.26	18.27	18.27	-3.33%	1,983,655
Jan 15, 2026	19.37	19.75	18.87	18.90	18.90	-1.87%	1,977,621
Jan 14, 2026	19.19	19.33	18.85	19.26	19.26	-0.26%	2,361,759
Jan 13, 2026	19.56	19.87	19.03	19.31	19.31	-1.53%	2,018,968
Jan 12, 2026	19.60	19.83	19.35	19.61	19.61	-0.31%	1,489,482
Jan 9, 2026	19.65	20.22	19.28	19.67	19.67	0.67%	1,757,461
Jan 8, 2026	20.08	20.08	19.41	19.54	19.54	-2.93%	2,272,053
Jan 7, 2026	19.62	20.25	19.45	20.13	20.13	2.60%	1,742,238
Jan 6, 2026	19.20	19.64	18.92	19.62	19.62	1.87%	2,050,075
Jan 5, 2026	19.20	19.95	19.06	19.26	19.26	1.64%	2,164,087
Jan 2, 2026	20.60	20.60	18.81	18.95	18.95	-6.33%	3,791,508