SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	13.01	13.15	12.75	13.02	-	0.23%	887,520
Apr 2, 2026	13.18	13.48	12.82	12.99	12.99	-2.77%	2,210,307
Apr 1, 2026	13.37	13.45	12.84	13.36	13.36	0.91%	2,838,084
Mar 31, 2026	12.49	13.53	12.35	13.24	13.24	6.35%	4,261,385
Mar 30, 2026	11.94	12.49	11.90	12.45	12.45	5.78%	4,489,029
Mar 27, 2026	12.00	12.05	11.52	11.77	11.77	-4.15%	3,334,444
Mar 26, 2026	12.17	12.83	12.11	12.28	12.28	-0.41%	1,996,229
Mar 25, 2026	12.61	12.89	12.07	12.33	12.33	0.08%	2,873,652
Mar 24, 2026	12.36	12.42	11.83	12.32	12.32	-1.75%	3,710,305
Mar 23, 2026	12.48	12.90	12.27	12.54	12.54	2.37%	3,098,511
Mar 20, 2026	12.32	12.61	11.90	12.25	12.25	-0.73%	3,715,162
Mar 19, 2026	12.52	13.24	12.12	12.34	12.34	-1.04%	5,022,022
Mar 18, 2026	13.26	13.39	11.92	12.47	12.47	-15.23%	13,555,318
Mar 17, 2026	15.01	15.69	14.60	14.71	14.71	-2.45%	3,922,215
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