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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	110.77	109.2	109.39	111.73	109.03	199,697
October 15, 2025	112.25	110.85	110.85	112.71	110.59	129,930
October 14, 2025	109.31	112.06	112.06	112.25	108.54	123,800
October 13, 2025	109.84	110.41	110.41	111.07	108.62	121,610
October 10, 2025	109.99	109.49	109.49	110.85	107.5	248,100
October 09, 2025	109.86	110.12	110.12	110.96	108.92	116,700
October 08, 2025	109.41	110.15	110.15	110.48	107.65	163,500
October 07, 2025	109.4	108.68	108.68	110.65	107.14	254,600
October 06, 2025	104.93	108.77	108.77	109.4	104.38	237,242
October 03, 2025	100.94	104.84	104.84	106.63	100.45	352,400
October 02, 2025	101.3	100.37	100.37	102.48	99.97	321,812
October 01, 2025	104.74	101.29	101.29	105.22	98	308,500
September 30, 2025	103.89	105.25	105.25	106.12	102.11	233,105
September 29, 2025	105	103.83	103.83	105.66	103.49	110,533
September 26, 2025	103.14	104.66	104.66	104.9	102.37	120,800
September 25, 2025	103.53	103.28	103.28	103.97	101.86	189,600
September 24, 2025	105.85	104.24	104.24	106.2	104.11	127,136
September 23, 2025	107	105.91	105.91	107.95	105.78	137,335
September 22, 2025	105.11	106.95	106.95	107.11	103.73	185,415
September 19, 2025	107.39	105.62	105.62	107.4	105.55	789,100
September 18, 2025	108.06	107.39	107.39	108.65	106.38	168,927
September 17, 2025	107.46	107.29	107.29	112.15	107.15	240,739
September 16, 2025	106.6	107.6	107.6	108.4	105.22	207,822
September 15, 2025	105.98	106.94	106.94	107.9	105.22	144,037
September 12, 2025	108.39	105.88	105.88	109.13	105.57	193,600
September 11, 2025	108.2	109.05	109.05	109.8	107.66	208,000

Agilysys, Inc. (AGYS) NASDAQ