SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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