Skip to main content
logo
SailPoint, Inc. (SAIL)
NASDAQ: SAIL · Real-Time Price · USD
24.26
+0.74 (3.15%)
At close: Jun 24, 2025, 4:00 PM
24.37
+0.11 (0.45%)
Pre-market: Jun 25, 2025, 7:18 AM EDT

SailPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202523.8724.6923.6324.2624.263.15%2,481,160
Jun 23, 202522.5823.6022.0623.5223.524.07%1,794,604
Jun 20, 202523.1023.2422.1622.6022.60-1.53%3,302,728
Jun 18, 202523.0523.1522.5922.9522.95-1,437,489
Jun 17, 202523.1723.2822.5922.9522.95-1.92%1,611,562
Jun 16, 202523.0224.0022.9323.4023.403.49%3,361,267
Jun 13, 202522.7523.3022.4522.6122.61-2.96%1,872,680
Jun 12, 202522.9723.5422.2523.3023.303.42%3,183,154
Jun 11, 202522.5723.8322.0122.5322.5314.66%9,691,734
Jun 10, 202519.3419.7519.1319.6519.652.45%2,608,961
Jun 9, 202519.4719.6719.0319.1819.180.58%1,148,805
Jun 6, 202518.1319.2817.8819.0719.075.83%1,568,954
Jun 5, 202518.3218.3217.9018.0218.02-0.17%703,900
Jun 4, 202517.9918.1917.8618.0518.051.52%710,918
Jun 3, 202517.1317.9017.1117.7817.782.54%1,179,977
Jun 2, 202517.5217.6716.9817.3417.34-1.59%1,013,938
May 30, 202517.3717.8217.1917.6217.621.44%843,317
May 29, 202517.7617.7617.0317.3717.37-1.36%1,006,661
May 28, 202517.4418.0117.2417.6117.610.40%1,225,516
May 27, 202517.3917.6017.2217.5417.542.63%1,698,578
May 23, 202516.8317.3116.5617.0917.09-0.87%2,350,962
May 22, 202517.1017.5316.8017.2417.240.35%1,662,965
May 21, 202517.6917.7017.1217.1817.18-3.43%2,498,109
May 20, 202518.3818.3817.6617.7917.79-3.05%2,231,897
May 19, 202518.6318.7418.0818.3518.35-1.50%993,175
May 16, 202518.8919.0818.4318.6318.63-1,924,566
May 15, 202518.9418.9818.4218.6318.63-1.90%1,041,770
May 14, 202519.7019.9018.9018.9918.99-3.01%884,964
May 13, 202520.0020.1919.5019.5819.58-1.26%1,026,377
May 12, 202519.4319.9318.8319.8319.836.50%1,384,644
May 9, 202518.9519.2418.1318.6218.62-0.90%4,717,310
May 8, 202518.5019.3118.4718.7918.792.23%1,375,144
May 7, 202517.8518.7817.8518.3818.383.03%1,078,909
May 6, 202519.2219.7817.7717.8417.84-7.99%1,883,789
May 5, 202518.9019.8418.7519.3919.393.69%2,679,854
May 2, 202517.8018.9617.5118.7018.707.04%1,501,894
May 1, 202517.6017.9317.1917.4717.471.81%816,918
Apr 30, 202516.8017.2216.2517.1617.16-0.92%749,442
Apr 29, 202517.0917.4116.8717.3217.321.46%462,823
Apr 28, 202517.3217.5316.6417.0717.07-0.29%852,377
Apr 25, 202517.0017.1716.5917.1217.120.71%730,070
Apr 24, 202516.3417.0116.3317.0017.004.10%1,005,616
Apr 23, 202516.7417.4616.2016.3316.331.74%996,404
Apr 22, 202515.8116.1615.7016.0516.052.56%739,205
Apr 21, 202516.7617.0515.3415.6515.65-8.37%971,193
Apr 17, 202516.8417.2816.5917.0817.081.12%1,219,613
Apr 16, 202517.3417.7016.3516.8916.89-2.99%1,026,774
Apr 15, 202517.1017.7817.1017.4117.411.10%496,580
Apr 14, 202517.7717.8816.7517.2217.22-1.94%782,865
Apr 11, 202517.0217.7816.4017.5617.562.57%871,689