Agilysys, Inc. - AGYS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	109.19	110.56	110.56	111.2	108.84	170,300
September 04, 2025	106.25	108.25	108.25	108.47	104.32	168,348
September 03, 2025	107.18	106.11	106.11	107.62	105.81	133,500
September 02, 2025	107.33	107.56	107.56	108.76	105.89	153,418
August 29, 2025	109.37	109.12	109.12	111.37	108.49	160,920
August 28, 2025	109.76	109.09	109.09	111.13	108.92	143,340
August 27, 2025	108.42	109.38	109.38	109.65	108.01	131,608
August 26, 2025	108.39	108.25	108.25	110.06	107.58	214,421
August 25, 2025	110.16	108.42	108.42	110.65	107.5	139,700
August 22, 2025	107.26	110.53	110.53	111.76	106.35	196,100
August 21, 2025	105.68	106.94	106.94	107.4	104.18	98,300
August 20, 2025	106.51	106.5	106.5	107.01	105.14	162,437
August 19, 2025	107.28	106.2	106.2	107.43	105.11	99,751
August 18, 2025	106.25	107.2	107.2	107.83	105.44	156,333
August 15, 2025	106.24	105.83	105.83	107.37	105.06	354,100
August 14, 2025	110.55	106.16	106.16	110.63	106.09	131,200
August 13, 2025	109.67	110.91	110.91	111.53	108.3	172,337
August 12, 2025	106.2	108.36	108.36	109.19	106.01	173,100
August 11, 2025	104.17	105.51	105.51	107.86	104.17	304,647
August 08, 2025	112.93	103.75	103.75	112.93	103.72	227,153
August 07, 2025	115.99	112.73	112.73	116.48	112.16	183,144
August 06, 2025	115.64	115.19	115.19	116.76	114.29	151,924
August 05, 2025	118.5	114.99	114.99	118.6	114.75	256,900
August 04, 2025	115.19	118.75	118.75	118.82	114.65	263,901
August 01, 2025	113.89	114.99	114.99	116.77	112.48	252,500
July 31, 2025	116.29	114.08	114.08	116.29	111.45	325,305
July 30, 2025	118.37	116.88	116.88	119.51	116.4	285,900
July 29, 2025	118.99	118.09	118.09	118.99	116.14	163,405
July 28, 2025	117.8	117.95	117.95	119.22	116.88	220,330
July 25, 2025	114.16	116.89	116.89	117.26	113.12	201,700
July 24, 2025	112.28	113.49	113.49	115.54	112.03	252,412
July 23, 2025	113.38	112.63	112.63	115.79	110.81	316,000
July 22, 2025	100.45	111.41	111.41	112.38	98.82	1.01M
July 21, 2025	115.97	116.94	116.94	118.48	115.25	389,912
July 18, 2025	120.29	115.21	115.21	120.29	114.7	288,439
July 17, 2025	116.89	119.39	119.39	120.35	116.89	159,367
July 16, 2025	114	116.91	116.91	119.43	113.75	240,765
July 15, 2025	115.24	112.85	112.85	115.62	112.5	193,411
July 14, 2025	113.91	114.62	114.62	116.38	113.66	221,100
July 11, 2025	115.21	113.92	113.92	115.69	112.98	160,731
July 10, 2025	115.33	115.21	115.21	116.43	112.96	143,503
July 09, 2025	117	114.78	114.76	117	112.3	181,559
July 08, 2025	115.04	117.19	117.19	117.78	114.68	202,800
July 07, 2025	114.27	114.39	114.39	117.49	114.17	234,423
July 03, 2025	113.33	115.29	115.29	116.24	112	195,926
July 02, 2025	114.66	112.07	112.07	114.71	110.7	297,736
July 01, 2025	113.72	115.19	115.19	115.64	110.78	267,908
June 30, 2025	114.46	114.64	114.64	117.19	114.45	365,510
June 27, 2025	118.97	112.94	112.94	118.98	111.2	894,900
June 26, 2025	114.84	118.19	118.19	118.82	114.51	296,102
June 25, 2025	115.69	114.84	114.84	116.22	113.6	215,330
June 24, 2025	114.2	115.17	115.17	116.26	114.04	203,100
June 23, 2025	108.73	113.15	113.15	113.29	108.47	325,300
June 20, 2025	108.93	108.49	108.49	108.93	107.43	256,505
June 18, 2025	109.07	108.47	108.47	110.5	107.96	119,602
June 17, 2025	108.67	109.37	109.37	110.06	108.44	154,400
June 16, 2025	109.3	109.95	109.95	110.27	107.88	169,040
June 13, 2025	108.68	109.3	109.3	110.36	107.4	209,700
June 12, 2025	110.87	111	111	112.64	109.73	242,539
June 11, 2025	111.71	111.75	111.75	113.4	109.61	252,600

Agilysys, Inc. (AGYS) NASDAQ