SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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