SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	20.73	20.79	20.21	20.23	20.23	-2.79%	1,464,909
Dec 30, 2025	20.94	21.06	20.78	20.81	20.81	-0.81%	988,789
Dec 29, 2025	20.97	21.26	20.82	20.98	20.98	-0.80%	968,910
Dec 26, 2025	21.16	21.24	20.90	21.15	21.15	0.38%	705,937
Dec 24, 2025	20.96	21.12	20.70	21.07	21.07	1.06%	456,298
Dec 23, 2025	21.21	21.22	20.51	20.85	20.85	-2.57%	1,216,027
Dec 22, 2025	21.06	21.59	20.88	21.40	21.40	1.81%	1,470,923
Dec 19, 2025	20.91	21.39	20.72	21.02	21.02	0.19%	3,169,682
Dec 18, 2025	20.88	21.64	20.82	20.98	20.98	2.94%	2,339,423
Dec 17, 2025	21.04	21.34	20.24	20.38	20.38	-3.60%	1,588,600
Dec 16, 2025	20.71	21.18	20.41	21.14	21.14	2.42%	1,684,024
Dec 15, 2025	21.32	21.32	20.19	20.64	20.64	-1.85%	1,806,293
Dec 12, 2025	21.74	21.96	21.01	21.03	21.03	-3.27%	2,247,056
Dec 11, 2025	20.59	21.79	20.59	21.74	21.74	3.43%	3,241,728
Dec 10, 2025	19.87	21.44	19.51	21.02	21.02	5.73%	3,214,845
Dec 9, 2025	19.03	20.94	18.45	19.88	19.88	-1.88%	5,438,186
Dec 8, 2025	20.27	20.58	20.04	20.26	20.26	0.10%	5,009,425
Dec 5, 2025	19.95	20.50	19.70	20.24	20.24	1.96%	2,582,708
Dec 4, 2025	19.44	20.08	19.28	19.85	19.85	2.21%	1,683,769
Dec 3, 2025	18.90	19.75	18.76	19.42	19.42	1.46%	2,133,336
Dec 2, 2025	18.47	19.20	18.45	19.14	19.14	4.02%	1,768,426
Dec 1, 2025	18.21	18.66	18.00	18.40	18.40	-0.11%	1,570,214
Nov 28, 2025	18.38	18.66	18.35	18.42	18.42	0.33%	473,093
Nov 26, 2025	18.70	18.87	18.31	18.36	18.36	-2.08%	798,887
Nov 25, 2025	18.60	18.80	18.25	18.75	18.75	1.13%	1,032,780
Nov 24, 2025	18.59	18.76	18.25	18.54	18.54	-0.43%	1,053,894
Nov 21, 2025	17.60	18.81	17.25	18.62	18.62	5.74%	3,706,809
Nov 20, 2025	18.94	18.98	17.54	17.61	17.61	-4.71%	2,082,095