SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	20.08	20.08	19.41	19.54	19.54	-2.93%	2,270,295
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%	2,050,044
Jan 5, 2026	19.20	19.95	19.06	19.26	19.26	1.64%	2,164,067
Jan 2, 2026	20.60	20.60	18.81	18.95	18.95	-6.33%	3,790,453
Dec 31, 2025	20.73	20.79	20.21	20.23	20.23	-2.79%	1,464,153
Dec 30, 2025	20.94	21.06	20.78	20.81	20.81	-0.81%	988,288
Dec 29, 2025	20.97	21.26	20.82	20.98	20.98	-0.80%	968,796
Dec 26, 2025	21.16	21.24	20.90	21.15	21.15	0.38%	702,327
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%	1,215,983
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%	3,167,491
Dec 18, 2025	20.88	21.64	20.82	20.98	20.98	2.94%	2,279,552
Dec 17, 2025	21.04	21.34	20.24	20.38	20.38	-3.60%	1,588,500
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
Nov 19, 2025	18.79	19.06	18.46	18.48	18.48	-1.33%	1,163,847
Nov 18, 2025	18.58	19.08	18.41	18.73	18.73	1.30%	1,523,150
Nov 17, 2025	19.82	19.87	18.44	18.49	18.49	-7.18%	1,208,532
Nov 14, 2025	18.97	19.96	18.61	19.92	19.92	3.80%	2,032,780
Nov 13, 2025	20.14	20.14	19.12	19.19	19.19	-5.23%	1,474,393
Nov 12, 2025	20.33	20.52	19.87	20.25	20.25	0.35%	1,126,710
Nov 11, 2025	20.15	20.26	19.82	20.18	20.18	-0.69%	1,150,999
Nov 10, 2025	20.00	20.36	19.41	20.32	20.32	2.68%	1,128,106
Nov 7, 2025	19.55	19.88	19.13	19.79	19.79	-0.75%	1,800,758
Nov 6, 2025	19.60	20.03	19.20	19.94	19.94	0.91%	2,529,213
Nov 5, 2025	19.96	20.32	19.64	19.76	19.76	-1.00%	1,189,330
Nov 4, 2025	21.10	21.33	19.96	19.96	19.96	-7.12%	1,288,778
Nov 3, 2025	21.72	22.02	21.26	21.49	21.49	-0.88%	1,179,783
Oct 31, 2025	21.55	22.29	21.55	21.68	21.68	0.60%	1,513,426
Oct 30, 2025	21.36	22.19	21.33	21.55	21.55	0.51%	1,535,848
Oct 29, 2025	22.72	22.72	20.73	21.44	21.44	-4.67%	2,517,361
Oct 28, 2025	22.72	23.05	22.40	22.49	22.49	-1.27%	1,389,188