SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	22.05	22.25	21.39	21.43	-	-3.12%	734,956
Sep 24, 2026	21.41	22.29	21.15	22.12	22.12	3.32%	6,772,597
Sep 23, 2026	21.51	21.76	20.56	21.41	21.41	0.19%	6,241,024
Sep 22, 2026	21.15	21.86	19.93	21.37	21.37	5.17%	8,776,949
Sep 21, 2026	19.97	20.59	19.73	20.32	20.32	2.47%	4,975,283
Sep 18, 2026	20.38	20.50	19.37	19.83	19.83	-1.78%	5,393,430
Sep 17, 2026	20.16	20.81	19.83	20.19	20.19	-0.83%	4,713,529
Sep 16, 2026	19.67	20.39	19.63	20.36	20.36	1.90%	3,739,109
Sep 15, 2026	19.34	20.59	19.12	19.98	19.98	0.50%	6,963,547
Sep 14, 2026	18.30	20.26	17.95	19.88	19.88	15.31%	9,454,440
Sep 11, 2026	17.72	17.76	16.62	17.24	17.24	-2.27%	4,978,999
Sep 10, 2026	17.38	18.59	17.10	17.64	17.64	0.34%	5,253,231
Sep 9, 2026	17.04	18.31	16.78	17.58	17.58	-1.18%	7,715,818
Sep 8, 2026	18.53	18.62	17.56	17.79	17.79	-5.47%	5,501,121
Sep 4, 2026	19.10	19.39	18.80	18.82	18.82	-2.94%	1,895,508
Sep 3, 2026	18.83	19.45	18.73	19.39	19.39	5.90%	2,360,388
Sep 2, 2026	19.13	19.34	17.99	18.31	18.31	-4.78%	3,268,518
Sep 1, 2026	20.25	20.64	19.22	19.23	19.23	-6.47%	2,853,537
Aug 31, 2026	20.02	20.90	19.72	20.56	20.56	3.68%	3,782,415
Aug 28, 2026	20.21	20.73	19.75	19.83	19.83	-3.03%	3,665,483
Aug 27, 2026	19.47	21.37	19.39	20.45	20.45	12.24%	8,444,094
Aug 26, 2026	17.36	18.29	17.30	18.22	18.22	1.96%	1,984,984
Aug 25, 2026	18.16	18.35	17.67	17.87	17.87	-1.43%	2,492,018
Aug 24, 2026	18.76	18.78	18.06	18.13	18.13	-2.74%	2,376,862
Aug 21, 2026	18.70	18.84	17.96	18.64	18.64	0.70%	2,642,529
Aug 20, 2026	18.97	19.21	18.43	18.51	18.51	-3.54%	2,135,148
Aug 19, 2026	19.19	19.59	18.81	19.19	19.19	-0.05%	1,996,601
Aug 18, 2026	18.64	19.43	18.64	19.20	19.20	3.28%	2,396,074
Aug 17, 2026	19.29	19.40	18.57	18.59	18.59	-4.81%	2,208,964
Aug 14, 2026	19.94	20.03	19.36	19.53	19.53	-2.30%	2,904,018
Aug 13, 2026	19.01	20.38	18.88	19.99	19.99	6.73%	5,563,424
Aug 12, 2026	19.14	19.44	18.69	18.73	18.73	-1.73%	3,570,144
Aug 11, 2026	19.09	19.20	18.44	19.06	19.06	-1.80%	3,166,865
Aug 10, 2026	18.60	19.42	18.56	19.41	19.41	4.02%	3,775,696
Aug 7, 2026	18.72	18.90	18.14	18.66	18.66	5.54%	3,098,273
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