SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	11.83	12.06	11.59	11.99	-	0.33%	1,033,590
Apr 24, 2026	11.74	12.07	11.50	11.95	11.95	2.93%	1,653,748
Apr 23, 2026	11.79	12.02	11.40	11.61	11.61	-5.46%	2,328,778
Apr 22, 2026	12.32	12.60	12.07	12.28	12.28	0.99%	1,984,057
Apr 21, 2026	12.22	12.84	11.99	12.16	12.16	-0.08%	2,749,054
Apr 20, 2026	11.43	12.18	11.41	12.17	12.17	5.19%	2,203,861
Apr 17, 2026	12.31	12.34	11.50	11.57	11.57	-1.03%	3,070,362
Apr 16, 2026	12.07	12.40	11.60	11.69	11.69	-0.60%	2,444,286
Apr 15, 2026	11.48	11.94	11.37	11.76	11.76	5.76%	3,262,482
Apr 14, 2026	11.53	11.85	10.96	11.12	11.12	-1.24%	2,671,191
Apr 13, 2026	10.49	11.46	10.49	11.26	11.26	7.34%	4,715,619
Apr 10, 2026	11.06	11.06	10.30	10.49	10.49	-5.15%	3,941,475
Apr 9, 2026	12.21	12.27	10.99	11.06	11.06	-10.88%	7,452,380
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
Mar 5, 2026	14.12	15.34	14.00	15.28	15.28	9.77%	2,683,898
Mar 4, 2026	14.14	14.28	13.80	13.92	13.92	-1.97%	3,751,208
Mar 3, 2026	13.96	14.36	13.65	14.20	14.20	-0.98%	2,557,307
Mar 2, 2026	13.62	14.48	13.51	14.34	14.34	1.70%	1,630,495
Feb 27, 2026	14.06	14.17	13.51	14.10	14.10	-1.88%	2,204,043
Feb 26, 2026	13.53	14.55	13.40	14.37	14.37	7.48%	4,664,723
Feb 25, 2026	13.20	13.60	12.84	13.37	13.37	1.91%	3,142,312
Feb 24, 2026	12.97	13.32	12.81	13.12	13.12	2.02%	3,249,033
Feb 23, 2026	14.03	14.09	12.84	12.86	12.86	-9.37%	4,112,207
Feb 20, 2026	15.61	16.14	14.13	14.19	14.19	-9.44%	7,732,302
Feb 19, 2026	15.91	16.05	15.56	15.67	15.67	-2.61%	1,207,530
Feb 18, 2026	15.70	16.31	15.51	16.09	16.09	2.81%	1,462,253
Feb 17, 2026	15.60	15.72	15.13	15.65	15.65	-1.70%	2,565,579
Feb 13, 2026	15.39	16.43	15.27	15.92	15.92	4.60%	3,245,786