Agilysys, Inc. (AGYS) NASDAQ

103.82

-0.84(-0.80%)

Updated at September 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 2025105103.83103.83105.66103.49110,533
September 26, 2025103.14104.66104.66104.9102.37120,800
September 25, 2025103.53103.28103.28103.97101.86189,600
September 24, 2025105.85104.24104.24106.2104.11127,136
September 23, 2025107105.91105.91107.95105.78137,335
September 22, 2025105.11106.95106.95107.11103.73185,415
September 19, 2025107.39105.62105.62107.4105.55789,100
September 18, 2025108.06107.39107.39108.65106.38168,927
September 17, 2025107.46107.29107.29112.15107.15240,739
September 16, 2025106.6107.6107.6108.4105.22207,822
September 15, 2025105.98106.94106.94107.9105.22144,037
September 12, 2025108.39105.88105.88109.13105.57193,600
September 11, 2025108.2109.05109.05109.8107.66208,000
September 10, 2025108.05108.11108.11111.5107.27163,164
September 09, 2025113.9108.14108.14113.9108.1201,447
September 08, 2025111.89113.94113.94114.56110.91252,838
September 05, 2025109.19110.56110.56111.2108.84170,300
September 04, 2025106.25108.25108.25108.47104.32168,348
September 03, 2025107.18106.11106.11107.62105.81133,500
September 02, 2025107.33107.56107.56108.76105.89153,418
August 29, 2025109.37109.12109.12111.37108.49160,920
August 28, 2025109.76109.09109.09111.13108.92143,340
August 27, 2025108.42109.38109.38109.65108.01131,608
August 26, 2025108.39108.25108.25110.06107.58214,421
August 25, 2025110.16108.42108.42110.65107.5139,700
August 22, 2025107.26110.53110.53111.76106.35196,100
August 21, 2025105.68106.94106.94107.4104.1898,300
August 20, 2025106.51106.5106.5107.01105.14162,437
August 19, 2025107.28106.2106.2107.43105.1199,751
August 18, 2025106.25107.2107.2107.83105.44156,333
August 15, 2025106.24105.83105.83107.37105.06354,100
August 14, 2025110.55106.16106.16110.63106.09131,200
August 13, 2025109.67110.91110.91111.53108.3172,337
August 12, 2025106.2108.36108.36109.19106.01173,100
August 11, 2025104.17105.51105.51107.86104.17304,647
August 08, 2025112.93103.75103.75112.93103.72227,153
August 07, 2025115.99112.73112.73116.48112.16183,144
August 06, 2025115.64115.19115.19116.76114.29151,924
August 05, 2025118.5114.99114.99118.6114.75256,900
August 04, 2025115.19118.75118.75118.82114.65263,901
August 01, 2025113.89114.99114.99116.77112.48252,500
July 31, 2025116.29114.08114.08116.29111.45325,305
July 30, 2025118.37116.88116.88119.51116.4285,900
July 29, 2025118.99118.09118.09118.99116.14163,405
July 28, 2025117.8117.95117.95119.22116.88220,330
July 25, 2025114.16116.89116.89117.26113.12201,700
July 24, 2025112.28113.49113.49115.54112.03252,412
July 23, 2025113.38112.63112.63115.79110.81316,000
July 22, 2025100.45111.41111.41112.3898.821.01M
July 21, 2025115.97116.94116.94118.48115.25389,912
July 18, 2025120.29115.21115.21120.29114.7288,439
July 17, 2025116.89119.39119.39120.35116.89159,367
July 16, 2025114116.91116.91119.43113.75240,765
July 15, 2025115.24112.85112.85115.62112.5193,411
July 14, 2025113.91114.62114.62116.38113.66221,100
July 11, 2025115.21113.92113.92115.69112.98160,731
July 10, 2025115.33115.21115.21116.43112.96143,503
July 09, 2025117114.78114.76117112.3181,559
July 08, 2025115.04117.19117.19117.78114.68202,800
July 07, 2025114.27114.39114.39117.49114.17234,423
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved