Skip to main content
SailPoint, Inc. (SAIL)
NASDAQ: SAIL · Real-Time Price · USD
17.34
-0.28 (-1.59%)
At close: Jun 2, 2025, 4:00 PM
17.40
+0.06 (0.35%)
After-hours: Jun 2, 2025, 6:33 PM EDT

SailPoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202517.5217.6716.9817.31--1.76%570,327
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
Apr 10, 202517.2917.6515.8217.1217.12-3.93%1,326,257
Apr 9, 202516.0818.1915.4617.8217.829.06%4,377,011
Apr 8, 202517.0118.0016.0616.3416.34-1.03%1,756,207
Apr 7, 202515.0717.1015.0516.5116.513.45%1,596,901
Apr 4, 202516.8517.0015.3515.9615.96-9.06%1,838,874
Apr 3, 202518.0818.2517.3017.5517.55-7.39%2,198,985
Apr 2, 202518.1019.0017.9118.9518.953.61%3,233,022
Apr 1, 202518.6019.1018.1518.2918.29-2.45%4,093,642
Mar 31, 202519.4819.4818.2218.7518.75-4.04%2,273,239
Mar 28, 202520.1820.1818.6419.5419.54-4.78%2,331,824
Mar 27, 202521.3021.6020.4020.5220.52-4.74%1,832,715
Mar 26, 202521.8122.4720.1021.5421.54-1.19%2,421,072
Mar 25, 202521.5222.5720.8721.8021.802.68%2,558,900
Mar 24, 202520.4521.2720.3421.2321.234.84%1,411,970
Mar 21, 202519.5120.5019.2620.2520.251.86%4,988,810