SailPoint, Inc. (SAIL)
NASDAQ: SAIL · Real-Time Price · USD
20.37
+0.26 (1.29%)
At close: Aug 27, 2025, 4:00 PM
20.65
+0.28 (1.37%)
After-hours: Aug 27, 2025, 7:41 PM EDT
SailPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 20.42 | 20.73 | 20.27 | 20.37 | 20.37 | 1.29% | 1,312,537 |
| Aug 26, 2025 | 20.42 | 20.72 | 20.07 | 20.11 | 20.11 | -1.13% | 1,452,657 |
| Aug 25, 2025 | 20.37 | 20.78 | 20.27 | 20.34 | 20.34 | -0.78% | 2,252,516 |
| Aug 22, 2025 | 19.61 | 20.50 | 19.49 | 20.50 | 20.50 | 5.07% | 1,315,238 |
| Aug 21, 2025 | 19.04 | 19.53 | 19.04 | 19.51 | 19.51 | -0.41% | 1,532,850 |
| Aug 20, 2025 | 19.54 | 19.76 | 19.06 | 19.59 | 19.59 | -0.36% | 2,741,791 |
| Aug 19, 2025 | 20.44 | 20.60 | 19.47 | 19.66 | 19.66 | -3.30% | 1,384,217 |
| Aug 18, 2025 | 20.38 | 20.54 | 19.97 | 20.33 | 20.33 | -0.68% | 1,681,475 |
| Aug 15, 2025 | 19.83 | 20.55 | 19.62 | 20.47 | 20.47 | 3.23% | 2,505,578 |
| Aug 14, 2025 | 19.68 | 20.15 | 19.43 | 19.83 | 19.83 | -0.35% | 2,038,540 |
| Aug 13, 2025 | 20.88 | 20.90 | 19.81 | 19.90 | 19.90 | 5.01% | 5,972,217 |
| Aug 12, 2025 | 18.82 | 19.21 | 18.44 | 18.95 | 18.95 | 3.33% | 3,083,422 |
| Aug 11, 2025 | 19.20 | 19.44 | 18.29 | 18.34 | 18.34 | -4.43% | 3,122,242 |
| Aug 8, 2025 | 19.99 | 20.00 | 19.18 | 19.19 | 19.19 | -4.19% | 2,133,630 |
| Aug 7, 2025 | 20.28 | 20.40 | 19.55 | 20.03 | 20.03 | -1.04% | 2,695,962 |
| Aug 6, 2025 | 19.46 | 20.26 | 19.40 | 20.24 | 20.24 | 3.79% | 1,220,317 |
| Aug 5, 2025 | 20.73 | 20.97 | 19.44 | 19.50 | 19.50 | -5.34% | 2,497,400 |
| Aug 4, 2025 | 20.96 | 21.17 | 20.33 | 20.60 | 20.60 | -0.10% | 2,021,344 |
| Aug 1, 2025 | 21.97 | 22.00 | 20.09 | 20.62 | 20.62 | -7.70% | 3,468,925 |
| Jul 31, 2025 | 22.01 | 23.04 | 21.72 | 22.34 | 22.34 | 2.29% | 3,600,988 |
| Jul 30, 2025 | 21.71 | 22.56 | 20.59 | 21.84 | 21.84 | 0.74% | 5,626,957 |
| Jul 29, 2025 | 20.69 | 22.75 | 20.05 | 21.68 | 21.68 | 5.70% | 6,834,098 |
| Jul 28, 2025 | 20.63 | 20.63 | 20.13 | 20.51 | 20.51 | 1.33% | 1,839,768 |
| Jul 25, 2025 | 20.50 | 20.53 | 19.85 | 20.24 | 20.24 | -1.12% | 1,203,004 |
| Jul 24, 2025 | 20.69 | 20.73 | 19.95 | 20.47 | 20.47 | -1.54% | 1,403,370 |
| Jul 23, 2025 | 20.87 | 20.96 | 20.33 | 20.79 | 20.79 | 0.53% | 1,034,109 |
| Jul 22, 2025 | 20.68 | 20.85 | 20.22 | 20.68 | 20.68 | 0.15% | 1,309,819 |
| Jul 21, 2025 | 21.55 | 21.80 | 20.63 | 20.65 | 20.65 | -3.14% | 1,402,707 |
| Jul 18, 2025 | 20.66 | 21.67 | 20.50 | 21.32 | 21.32 | 4.36% | 2,231,617 |
| Jul 17, 2025 | 20.57 | 20.76 | 20.40 | 20.43 | 20.43 | -0.83% | 1,223,473 |
| Jul 16, 2025 | 20.70 | 20.96 | 20.42 | 20.60 | 20.60 | 1.18% | 1,999,814 |
| Jul 15, 2025 | 20.79 | 20.94 | 20.19 | 20.36 | 20.36 | -1.31% | 1,482,210 |
| Jul 14, 2025 | 20.18 | 20.68 | 20.15 | 20.63 | 20.63 | 2.23% | 1,067,174 |
| Jul 11, 2025 | 20.64 | 20.87 | 20.15 | 20.18 | 20.18 | -3.54% | 1,433,012 |
| Jul 10, 2025 | 22.09 | 22.12 | 20.91 | 20.92 | 20.92 | -4.52% | 1,585,610 |
| Jul 9, 2025 | 22.14 | 22.14 | 21.64 | 21.91 | 21.91 | - | 989,233 |
| Jul 8, 2025 | 22.23 | 22.26 | 21.46 | 21.91 | 21.91 | -0.27% | 1,292,586 |
| Jul 7, 2025 | 21.34 | 22.02 | 20.70 | 21.97 | 21.97 | -0.86% | 1,401,761 |
| Jul 3, 2025 | 22.04 | 22.47 | 21.71 | 22.16 | 22.16 | 1.98% | 600,564 |
| Jul 2, 2025 | 21.80 | 21.82 | 21.02 | 21.73 | 21.73 | 0.09% | 2,525,372 |
| Jul 1, 2025 | 22.77 | 22.77 | 21.11 | 21.71 | 21.71 | -5.03% | 2,822,868 |
| Jun 30, 2025 | 23.39 | 23.53 | 22.81 | 22.86 | 22.86 | 0.40% | 2,046,573 |
| Jun 27, 2025 | 23.83 | 23.99 | 22.59 | 22.77 | 22.77 | -3.56% | 5,078,721 |
| Jun 26, 2025 | 23.33 | 23.82 | 23.05 | 23.61 | 23.61 | 1.81% | 1,766,677 |
| Jun 25, 2025 | 24.66 | 24.95 | 23.01 | 23.19 | 23.19 | -4.41% | 2,146,602 |
| Jun 24, 2025 | 23.87 | 24.69 | 23.63 | 24.26 | 24.26 | 3.15% | 2,495,587 |
| Jun 23, 2025 | 22.58 | 23.60 | 22.06 | 23.52 | 23.52 | 4.07% | 1,794,604 |
| Jun 20, 2025 | 23.10 | 23.24 | 22.16 | 22.60 | 22.60 | -1.53% | 3,302,728 |
| Jun 18, 2025 | 23.05 | 23.15 | 22.59 | 22.95 | 22.95 | - | 1,437,489 |
| Jun 17, 2025 | 23.17 | 23.28 | 22.59 | 22.95 | 22.95 | -1.92% | 1,611,562 |