SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	18.81	19.83	18.55	19.75	19.75	2.33%	6,139,687
Oct 14, 2026	18.80	19.34	18.51	19.30	19.30	-0.36%	4,992,566
Oct 13, 2026	19.57	19.94	19.27	19.37	19.37	-1.02%	3,268,113
Oct 12, 2026	20.89	21.10	19.29	19.57	19.57	-5.78%	4,814,438
Oct 9, 2026	20.32	20.84	20.03	20.77	20.77	3.75%	2,860,966
Oct 8, 2026	19.44	20.18	19.40	20.02	20.02	2.25%	4,281,067
Oct 7, 2026	20.37	20.53	19.49	19.58	19.58	-1.66%	6,717,803
Oct 6, 2026	20.59	21.23	19.87	19.91	19.91	-1.87%	6,541,101
Oct 5, 2026	20.49	20.85	19.79	20.29	20.29	-0.69%	3,545,101
Oct 2, 2026	20.71	20.84	19.77	20.43	20.43	-0.73%	6,740,026
Oct 1, 2026	20.59	20.89	19.89	20.58	20.58	1.08%	8,416,338
Sep 30, 2026	20.75	21.08	20.36	20.36	20.36	-1.50%	5,621,890
Sep 29, 2026	20.39	21.09	20.35	20.67	20.67	0.49%	3,103,207
Sep 28, 2026	20.03	21.08	20.00	20.57	20.57	-0.34%	3,578,278
Sep 25, 2026	22.05	22.25	20.62	20.64	20.64	-6.69%	3,616,702
Sep 24, 2026	21.41	22.29	21.15	22.12	22.12	3.32%	7,263,935
Sep 23, 2026	21.51	21.76	20.56	21.41	21.41	0.19%	6,750,601
Sep 22, 2026	21.15	21.86	19.93	21.37	21.37	5.17%	9,042,369
Sep 21, 2026	19.97	20.59	19.73	20.32	20.32	2.47%	5,756,115
Sep 18, 2026	20.38	20.50	19.37	19.83	19.83	-1.78%	5,404,598
Sep 17, 2026	20.16	20.81	19.83	20.19	20.19	-0.83%	4,714,299
Sep 16, 2026	19.67	20.39	19.63	20.36	20.36	1.90%	3,741,532
Sep 15, 2026	19.34	20.59	19.12	19.98	19.98	0.50%	6,969,320
Sep 14, 2026	18.30	20.26	17.95	19.88	19.88	15.31%	9,728,561
Sep 11, 2026	17.72	17.76	16.62	17.24	17.24	-2.27%	4,980,711
Sep 10, 2026	17.38	18.59	17.10	17.64	17.64	0.34%	5,302,503
Sep 9, 2026	17.04	18.31	16.78	17.58	17.58	-1.18%	7,764,112
Sep 8, 2026	18.53	18.62	17.56	17.79	17.79	-5.47%	5,586,315
Sep 4, 2026	19.10	19.39	18.80	18.82	18.82	-2.94%	1,900,974
Sep 3, 2026	18.83	19.45	18.73	19.39	19.39	5.90%	2,370,369
Sep 2, 2026	19.13	19.34	17.99	18.31	18.31	-4.78%	3,269,125
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