SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	12.99	13.89	12.74	13.50	13.50	2.43%	5,034,642
May 14, 2026	11.90	13.42	11.90	13.18	13.18	11.60%	5,642,547
May 13, 2026	11.46	11.88	11.32	11.81	11.81	1.72%	2,787,866
May 12, 2026	11.84	11.93	11.51	11.61	11.61	-1.36%	1,921,790
May 11, 2026	12.00	12.14	11.62	11.77	11.77	-3.76%	3,000,357
May 8, 2026	12.00	12.24	11.76	12.23	12.23	0.33%	3,478,518
May 7, 2026	11.83	12.59	11.83	12.19	12.19	4.91%	3,238,033
May 6, 2026	11.96	12.18	11.38	11.62	11.62	-4.36%	3,574,786
May 5, 2026	12.31	12.41	11.81	12.15	12.15	-	1,922,901
May 4, 2026	12.15	12.73	11.98	12.15	12.15	0.66%	3,668,052
May 1, 2026	11.89	12.34	11.67	12.07	12.07	5.69%	2,110,546
Apr 30, 2026	11.44	11.51	11.08	11.42	11.42	-1.30%	2,297,978
Apr 29, 2026	11.46	11.70	11.22	11.57	11.57	0.43%	1,422,181
Apr 28, 2026	11.88	12.28	11.42	11.52	11.52	-2.95%	2,423,229
Apr 27, 2026	11.83	12.06	11.59	11.87	11.87	-0.67%	2,779,255
Apr 24, 2026	11.74	12.07	11.50	11.95	11.95	2.93%	1,654,595
Apr 23, 2026	11.79	12.02	11.40	11.61	11.61	-5.46%	2,329,214
Apr 22, 2026	12.32	12.60	12.07	12.28	12.28	0.99%	1,985,996
Apr 21, 2026	12.22	12.84	11.99	12.16	12.16	-0.08%	2,750,806
Apr 20, 2026	11.43	12.18	11.41	12.17	12.17	5.19%	2,205,983
Apr 17, 2026	12.31	12.34	11.50	11.57	11.57	-1.03%	3,074,532
Apr 16, 2026	12.07	12.40	11.60	11.69	11.69	-0.60%	2,444,974
Apr 15, 2026	11.48	11.94	11.37	11.76	11.76	5.76%	3,263,801
Apr 14, 2026	11.53	11.85	10.96	11.12	11.12	-1.24%	2,703,854
Apr 13, 2026	10.49	11.46	10.49	11.26	11.26	7.34%	4,726,556
Apr 10, 2026	11.06	11.06	10.30	10.49	10.49	-5.15%	3,952,633
Apr 9, 2026	12.21	12.27	10.99	11.06	11.06	-10.88%	7,453,560
Apr 8, 2026	13.21	13.45	12.40	12.41	12.41	-3.20%	3,614,563
Apr 7, 2026	12.90	13.30	12.46	12.82	12.82	-2.21%	2,632,454
Apr 6, 2026	13.01	13.16	12.75	13.11	13.11	0.92%	1,691,110
Apr 2, 2026	13.18	13.48	12.82	12.99	12.99	-2.77%	2,210,323
Apr 1, 2026	13.37	13.45	12.84	13.36	13.36	0.91%	2,842,092
Mar 31, 2026	12.49	13.53	12.35	13.24	13.24	6.35%	4,343,180
Mar 30, 2026	11.94	12.49	11.90	12.45	12.45	5.78%	4,494,683
Mar 27, 2026	12.00	12.05	11.52	11.77	11.77	-4.15%	3,338,968
Mar 26, 2026	12.17	12.83	12.11	12.28	12.28	-0.41%	1,996,989
Mar 25, 2026	12.61	12.89	12.07	12.33	12.33	0.08%	2,873,705
Mar 24, 2026	12.36	12.42	11.83	12.32	12.32	-1.75%	3,710,960
Mar 23, 2026	12.48	12.90	12.27	12.54	12.54	2.37%	3,099,021
Mar 20, 2026	12.32	12.61	11.90	12.25	12.25	-0.73%	3,745,009
Mar 19, 2026	12.52	13.24	12.12	12.34	12.34	-1.04%	5,039,483
Mar 18, 2026	13.26	13.39	11.92	12.47	12.47	-15.23%	13,572,589
Mar 17, 2026	15.01	15.69	14.60	14.71	14.71	-2.45%	3,959,798
Mar 16, 2026	15.22	15.71	15.05	15.08	15.08	-2.39%	2,275,539
Mar 13, 2026	15.40	15.58	15.06	15.45	15.45	-0.19%	1,623,308
Mar 12, 2026	15.58	16.06	15.39	15.48	15.48	-1.96%	1,615,793
Mar 11, 2026	15.50	15.85	15.25	15.79	15.79	3.07%	2,700,271
Mar 10, 2026	15.40	15.60	14.77	15.32	15.32	-0.65%	2,717,121
Mar 9, 2026	15.12	15.63	14.88	15.42	15.42	0.19%	2,408,813
Mar 6, 2026	15.05	15.44	14.82	15.39	15.39	0.72%	1,545,688