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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	117.35	115.01	115.01	119.07	114.36	149,722
January 12, 2026	117.96	116.63	116.63	118.63	116.57	171,600
January 09, 2026	119.7	117.37	117.37	120.35	115.5	126,700
January 08, 2026	118.41	120.35	120.35	121.4	117.51	141,000
January 07, 2026	117.62	119.02	119.02	119.2	116.04	94,500
January 06, 2026	115.2	117.18	117.18	118.58	112.94	229,319
January 05, 2026	115.48	116.28	116.28	118.88	115.48	147,185
January 02, 2026	118.45	115.51	115.51	119.11	112.83	233,100
December 31, 2025	118.92	118.84	118.84	120.48	116.16	356,038
December 30, 2025	122.02	119.45	119.45	123.93	119.37	195,500
December 29, 2025	121.3	122.4	122.4	122.69	121.15	116,223
December 26, 2025	120.02	121.48	121.48	121.69	119.67	68,700
December 24, 2025	120.59	120.1	120.1	120.91	118.29	65,239
December 23, 2025	122.01	121.4	121.4	123.01	120.17	136,800
December 22, 2025	121.68	122.73	122.73	124.92	121.68	164,323
December 19, 2025	121.67	121.49	121.49	122.9	120.51	270,144
December 18, 2025	122.07	122.01	122.01	123.4	121.69	111,500
December 17, 2025	119.98	120.95	120.95	122.79	119.77	147,900
December 16, 2025	122.27	120.88	120.88	122.99	120.13	156,019
December 15, 2025	126.68	122.18	122.18	126.68	120.27	198,425
December 12, 2025	123.75	124.8	124.8	126.71	123.14	219,615
December 11, 2025	126.41	124.24	124.24	127.52	123.88	120,744
December 10, 2025	127.55	125.53	125.53	128.79	124.55	159,638
December 09, 2025	127.34	128.07	128.07	129.32	126.76	114,939
December 08, 2025	127.03	126.71	126.71	128.01	125.5	95,534
December 05, 2025	125.71	126.02	126.02	128.91	124.26	100,502
December 04, 2025	127.45	126.41	126.41	128.61	125.31	113,474
December 03, 2025	123.62	126.71	126.71	127.95	121.61	115,200
December 02, 2025	121.61	123.62	123.62	124.86	120.14	136,200
December 01, 2025	121.8	120.13	120.13	122.97	118.75	189,900
November 28, 2025	126.01	122.96	122.96	126.17	122.92	111,232
November 26, 2025	125.97	125.71	125.71	129.1	125.08	228,200
November 25, 2025	121.15	125.97	125.97	126.51	119.83	203,924
November 24, 2025	124.44	121	121	124.5	119.51	157,319
November 21, 2025	120.12	123.36	123.36	124.7	118	166,213
November 20, 2025	125.51	120.51	120.51	127.41	120.21	178,500
November 19, 2025	122.82	123.58	123.58	125.03	122.14	196,100
November 18, 2025	122.01	123.18	123.18	123.88	120.84	101,200
November 17, 2025	128.59	122.59	122.59	128.59	122.31	116,300
November 14, 2025	123.7	129.5	129.5	129.52	123	159,215
November 13, 2025	127.86	125.48	125.48	128.27	124.48	225,000
November 12, 2025	130.03	128.52	128.52	133.32	127.68	325,699
November 11, 2025	127.66	128	128	128.65	126.3	100,716
November 10, 2025	127.26	127.25	127.25	128.57	125.86	125,820
November 07, 2025	125.07	126.1	126.1	128.89	124.78	154,212
November 06, 2025	126	126.19	126.19	126.94	124.26	154,324
November 05, 2025	122.54	126.17	126.17	126.56	121.55	231,700
November 04, 2025	125.2	122.01	122.01	126.45	121.45	234,338
November 03, 2025	126.03	127.26	127.26	127.61	123.28	281,000
October 31, 2025	128.05	125.46	125.46	130.53	125.06	262,015
October 30, 2025	131.06	129.64	129.64	134.47	128.22	260,911
October 29, 2025	140.05	133.43	133.43	141.12	132.57	560,700
October 28, 2025	130	141.12	141.12	145.25	125.25	1.26M
October 27, 2025	116.63	115.14	115.14	117.14	113.85	314,518
October 24, 2025	118	116.53	116.53	119.78	116.39	132,144
October 23, 2025	113.61	116.52	116.52	116.96	112.6	154,337
October 22, 2025	112.5	113.37	113.37	115.51	112.2	216,032
October 21, 2025	111.04	113.11	113.11	114.29	110.71	123,900
October 20, 2025	111	110.78	110.78	113.6	110.67	142,947
October 17, 2025	108.16	110.08	110.08	110.83	107.78	136,945

Agilysys, Inc. (AGYS) NASDAQ