SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.94	20.03	19.36	19.53	19.53	-2.30%	2,901,884
Aug 13, 2026	19.01	20.38	18.88	19.99	19.99	6.73%	5,545,251
Aug 12, 2026	19.14	19.44	18.69	18.73	18.73	-1.73%	3,563,880
Aug 11, 2026	19.09	19.20	18.44	19.06	19.06	-1.80%	3,125,400
Aug 10, 2026	18.60	19.42	18.56	19.41	19.41	4.02%	3,774,699
Aug 7, 2026	18.72	18.90	18.14	18.66	18.66	5.54%	3,097,670
Aug 6, 2026	17.54	17.72	17.24	17.68	17.68	-0.90%	2,213,524
Aug 5, 2026	17.70	18.03	17.55	17.84	17.84	2.53%	2,422,172
Aug 4, 2026	16.90	17.62	16.72	17.40	17.40	1.16%	2,867,455
Aug 3, 2026	17.10	17.70	16.86	17.20	17.20	2.56%	3,467,887
Jul 31, 2026	16.09	16.88	15.89	16.77	16.77	3.71%	2,975,779
Jul 30, 2026	15.96	16.28	15.42	16.17	16.17	1.76%	4,960,576
Jul 29, 2026	15.65	16.54	15.63	15.89	15.89	0.70%	2,969,528
Jul 28, 2026	15.42	16.10	15.10	15.78	15.78	2.87%	3,003,364
Jul 27, 2026	15.22	15.86	15.09	15.34	15.34	2.61%	2,575,239
Jul 24, 2026	14.48	15.07	14.46	14.95	14.95	4.44%	2,197,800
Jul 23, 2026	15.01	15.17	14.25	14.32	14.32	-3.15%	3,406,981
Jul 22, 2026	14.92	14.92	14.26	14.78	14.78	0.07%	3,362,608
Jul 21, 2026	15.37	15.37	14.63	14.77	14.77	-2.96%	2,634,480
Jul 20, 2026	15.53	15.64	14.91	15.22	15.22	-2.93%	3,909,562
Jul 17, 2026	15.60	16.20	15.29	15.68	15.68	-1.13%	3,915,768
Jul 16, 2026	15.26	16.07	14.76	15.86	15.86	4.82%	4,316,695
Jul 15, 2026	15.29	15.72	15.02	15.13	15.13	-0.46%	4,893,860
Jul 14, 2026	13.52	15.40	13.52	15.20	15.20	8.49%	6,412,768
Jul 13, 2026	13.74	14.16	13.64	14.01	14.01	2.19%	2,730,987
Jul 10, 2026	15.29	15.44	13.67	13.71	13.71	-7.68%	3,361,629
Jul 9, 2026	14.76	15.35	14.57	14.85	14.85	-1.72%	5,860,126
Jul 8, 2026	15.89	16.15	15.09	15.11	15.11	-6.67%	7,473,766
Jul 7, 2026	16.02	16.95	15.51	16.19	16.19	2.15%	6,998,419
Jul 6, 2026	15.16	15.87	14.92	15.85	15.85	3.80%	2,755,486
Jul 2, 2026	15.31	15.73	15.18	15.27	15.27	-0.26%	2,913,099
Jul 1, 2026	15.00	16.03	14.94	15.31	15.31	4.58%	5,143,142
Jun 30, 2026	13.54	14.70	13.54	14.64	14.64	6.71%	3,487,861
Jun 29, 2026	13.57	13.98	13.38	13.72	13.72	4.10%	5,685,228
Jun 26, 2026	12.60	13.22	12.60	13.18	13.18	3.86%	4,976,095
Jun 25, 2026	12.72	13.02	12.40	12.69	12.69	0.95%	5,757,587
Jun 24, 2026	12.86	13.13	12.43	12.57	12.57	-2.41%	4,914,372
Jun 23, 2026	12.82	13.02	12.57	12.88	12.88	1.98%	4,445,122
Jun 22, 2026	13.11	13.65	12.50	12.63	12.63	-5.25%	4,035,798
Jun 18, 2026	13.43	13.77	12.95	13.33	13.33	0.91%	6,827,249
Jun 17, 2026	14.27	14.38	13.18	13.21	13.21	-6.25%	7,227,177
Jun 16, 2026	14.21	15.45	13.94	14.09	14.09	-0.84%	7,197,693
Jun 15, 2026	15.02	15.02	14.11	14.21	14.21	-2.80%	4,115,319
Jun 12, 2026	14.01	14.95	13.95	14.62	14.62	1.39%	4,592,219
Jun 11, 2026	14.49	14.70	14.14	14.42	14.42	-1.97%	5,248,711
Jun 10, 2026	15.56	15.72	14.26	14.71	14.71	-6.07%	7,731,702
Jun 9, 2026	15.32	16.40	14.99	15.66	15.66	-11.48%	11,910,800
Jun 8, 2026	18.21	18.44	17.38	17.69	17.69	-3.02%	5,502,353
Jun 5, 2026	18.61	19.13	17.90	18.24	18.24	-1.99%	4,007,552
Jun 4, 2026	18.26	18.76	17.75	18.61	18.61	1.25%	4,678,920