SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	20.79	20.94	20.19	20.36	20.36	-1.31%	1,444,369
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
Jun 16, 2025	23.02	24.00	22.93	23.40	23.40	3.49%	3,361,267
Jun 13, 2025	22.75	23.30	22.45	22.61	22.61	-2.96%	1,872,680
Jun 12, 2025	22.97	23.54	22.25	23.30	23.30	3.42%	3,183,154
Jun 11, 2025	22.57	23.83	22.01	22.53	22.53	14.66%	9,691,734
Jun 10, 2025	19.34	19.75	19.13	19.65	19.65	2.45%	2,608,961
Jun 9, 2025	19.47	19.67	19.03	19.18	19.18	0.58%	1,148,805
Jun 6, 2025	18.13	19.28	17.88	19.07	19.07	5.83%	1,568,954
Jun 5, 2025	18.32	18.32	17.90	18.02	18.02	-0.17%	703,900
Jun 4, 2025	17.99	18.19	17.86	18.05	18.05	1.52%	710,918
Jun 3, 2025	17.13	17.90	17.11	17.78	17.78	2.54%	1,179,977
Jun 2, 2025	17.52	17.67	16.98	17.34	17.34	-1.59%	1,013,938
May 30, 2025	17.37	17.82	17.19	17.62	17.62	1.44%	843,317
May 29, 2025	17.76	17.76	17.03	17.37	17.37	-1.36%	1,006,661
May 28, 2025	17.44	18.01	17.24	17.61	17.61	0.40%	1,225,516
May 27, 2025	17.39	17.60	17.22	17.54	17.54	2.63%	1,698,578
May 23, 2025	16.83	17.31	16.56	17.09	17.09	-0.87%	2,350,962
May 22, 2025	17.10	17.53	16.80	17.24	17.24	0.35%	1,662,965
May 21, 2025	17.69	17.70	17.12	17.18	17.18	-3.43%	2,498,109
May 20, 2025	18.38	18.38	17.66	17.79	17.79	-3.05%	2,231,897
May 19, 2025	18.63	18.74	18.08	18.35	18.35	-1.50%	993,175
May 16, 2025	18.89	19.08	18.43	18.63	18.63	-	1,924,566
May 15, 2025	18.94	18.98	18.42	18.63	18.63	-1.90%	1,041,770
May 14, 2025	19.70	19.90	18.90	18.99	18.99	-3.01%	884,964
May 13, 2025	20.00	20.19	19.50	19.58	19.58	-1.26%	1,026,377
May 12, 2025	19.43	19.93	18.83	19.83	19.83	6.50%	1,384,644
May 9, 2025	18.95	19.24	18.13	18.62	18.62	-0.90%	4,717,310
May 8, 2025	18.50	19.31	18.47	18.79	18.79	2.23%	1,375,144
May 7, 2025	17.85	18.78	17.85	18.38	18.38	3.03%	1,078,909
May 6, 2025	19.22	19.78	17.77	17.84	17.84	-7.99%	1,883,789
May 5, 2025	18.90	19.84	18.75	19.39	19.39	3.69%	2,679,854
May 2, 2025	17.80	18.96	17.51	18.70	18.70	7.04%	1,501,894