SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.61	19.13	17.90	18.24	18.24	-1.99%	4,005,875
Jun 4, 2026	18.26	18.76	17.75	18.61	18.61	1.25%	4,667,480
Jun 3, 2026	19.33	19.62	18.36	18.38	18.38	-7.36%	7,724,806
Jun 2, 2026	18.31	20.14	18.01	19.84	19.84	3.06%	6,707,264
Jun 1, 2026	19.32	20.15	18.96	19.25	19.25	2.23%	8,556,180
May 29, 2026	16.89	18.87	16.88	18.83	18.83	13.78%	5,014,534
May 28, 2026	15.79	16.75	15.50	16.55	16.55	6.36%	3,444,473
May 27, 2026	15.57	15.86	15.23	15.56	15.56	-1.95%	2,758,476
May 26, 2026	15.68	16.16	15.14	15.87	15.87	0.76%	3,241,356
May 22, 2026	15.18	15.89	15.04	15.75	15.75	4.93%	2,691,309
May 21, 2026	14.97	15.05	14.64	15.01	15.01	0.20%	2,121,115
May 20, 2026	14.26	14.99	13.91	14.98	14.98	3.52%	2,293,647
May 19, 2026	14.81	15.09	14.35	14.47	14.47	-0.82%	5,488,066
May 18, 2026	13.40	14.61	13.36	14.59	14.59	8.07%	6,286,961
May 15, 2026	12.99	13.89	12.74	13.50	13.50	2.43%	5,038,471
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