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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.44	78.64	78.64	80.37	77.94	383,836
February 19, 2026	79.94	78.6	78.6	81.15	76.82	326,031
February 18, 2026	80.84	79.79	79.79	82.82	79.17	415,143
February 17, 2026	81.5	80.19	80.19	82.52	79.79	294,985
February 13, 2026	80.91	81.5	81.5	84.42	80.61	222,149
February 12, 2026	86.06	80.87	80.87	86.06	79.3	266,075
February 11, 2026	87.33	85.59	85.59	88.12	85.35	262,600
February 10, 2026	86.82	87.56	87.56	88.28	86.14	328,500
February 09, 2026	86.66	86.04	86.04	86.77	84.34	254,200
February 06, 2026	85.41	86.01	86.01	86.93	83.74	336,500
February 05, 2026	86.94	84.08	84.08	88.92	83.39	338,300
February 04, 2026	83.87	86.88	86.88	88.93	80.73	644,600
February 03, 2026	88.11	83.87	83.87	89.22	80.9	565,943
February 02, 2026	87.05	89.25	89.25	89.8	85.95	550,754
January 30, 2026	84.19	86.75	86.75	86.84	83.77	578,511
January 29, 2026	85.21	85.26	85.26	85.27	81.36	428,500
January 28, 2026	91.49	85.67	85.67	91.49	85.2	600,264
January 27, 2026	95.71	90.86	90.86	100.97	87.64	1.51M
January 26, 2026	108.1	113.55	113.55	113.75	108	757,300
January 23, 2026	109.32	107.63	107.63	111.21	107.09	321,486
January 22, 2026	107.76	109.82	109.82	110.01	107.76	214,201
January 21, 2026	107.15	107.23	107.23	108.97	105.18	209,900
January 20, 2026	112.09	106.7	106.7	113.03	106.28	215,100
January 16, 2026	115.1	113.77	113.77	115.57	111.58	205,435
January 15, 2026	112.82	114.62	114.62	115.53	112.02	194,718
January 14, 2026	114.9	112.71	112.71	115.51	111.06	244,046
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

Agilysys, Inc. (AGYS) NASDAQ