SailPoint, Inc. - SAIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	19.95	20.24	20.24	20.5	19.7	2.58M
December 04, 2025	19.44	19.85	19.85	20.08	19.28	1.68M
December 03, 2025	18.9	19.42	19.42	19.75	18.76	1.98M
December 02, 2025	18.47	19.14	19.14	19.2	18.45	1.77M
December 01, 2025	18.21	18.4	18.4	18.66	18	1.57M
November 28, 2025	18.38	18.42	18.42	18.66	18.35	473,062
November 26, 2025	18.7	18.36	18.36	18.87	18.31	798,700
November 25, 2025	18.6	18.75	18.75	18.8	18.25	1.03M
November 24, 2025	18.59	18.54	18.54	18.76	18.25	1.05M
November 21, 2025	17.6	18.62	18.62	18.81	17.25	3.71M
November 20, 2025	18.94	17.61	17.61	18.98	17.53	2.08M
November 19, 2025	18.79	18.48	18.48	19.06	18.46	1.16M
November 18, 2025	18.58	18.73	18.73	19.08	18.41	1.52M
November 17, 2025	19.82	18.49	18.49	19.87	18.44	1.21M
November 14, 2025	18.97	19.92	19.92	19.96	18.61	2.03M
November 13, 2025	20.14	19.19	19.19	20.14	19.12	1.47M
November 12, 2025	20.33	20.25	20.25	20.52	19.87	1.13M
November 11, 2025	20.15	20.18	20.18	20.26	19.82	1.15M
November 10, 2025	20	20.32	20.32	20.36	19.41	1.13M
November 07, 2025	19.55	19.79	19.79	19.88	19.13	1.79M
November 06, 2025	19.6	19.94	19.94	20.03	19.19	2.53M
November 05, 2025	19.96	19.76	19.76	20.32	19.64	1.19M
November 04, 2025	21.1	19.96	19.96	21.33	19.96	1.29M
November 03, 2025	21.72	21.49	21.49	22.02	21.26	1.18M
October 31, 2025	21.62	21.68	21.68	22.21	21.55	1.45M
October 30, 2025	21.36	21.55	21.55	22.19	21.33	1.54M
October 29, 2025	22.72	21.44	21.44	22.72	20.73	2.52M
October 28, 2025	22.72	22.49	22.49	23.05	22.4	1.39M
October 27, 2025	22.95	22.78	22.78	22.96	22.43	1.22M
October 24, 2025	22.94	22.35	22.35	23.03	22.32	1.14M
October 23, 2025	22.1	22.23	22.23	22.48	22.07	719,400
October 22, 2025	22.57	22	22	22.81	21.59	1.06M
October 21, 2025	22.62	22.68	22.68	23.08	22.27	993,122
October 20, 2025	22.5	22.6	22.6	22.74	22	1.1M
October 17, 2025	21.6	21.9	21.9	22.14	21.45	1.39M
October 16, 2025	23.15	22	22	23.89	21.57	1.87M
October 15, 2025	22.67	22.85	22.85	23.13	22.36	2.34M
October 14, 2025	21.5	22.31	22.31	22.46	21.26	1.31M
October 13, 2025	22.3	21.92	21.92	22.42	21.53	1.88M
October 10, 2025	23.17	21.73	21.73	23.3	21.29	4.11M
October 09, 2025	22.25	23.3	23.3	23.33	21.85	3.9M
October 08, 2025	22	22.43	22.43	23.15	21.71	2.76M
October 07, 2025	23.41	22	22	23.9	21.8	3.23M
October 06, 2025	23.86	23.63	23.63	24	23.28	1.32M
October 03, 2025	23.37	23.52	23.52	23.87	23.19	1.38M
October 02, 2025	22.98	23.35	23.35	23.73	22.92	3.14M
October 01, 2025	21.93	22.79	22.79	22.81	21.93	2.38M
September 30, 2025	22.47	22.08	22.08	22.73	21.94	2.7M
September 29, 2025	22.1	22.31	22.31	22.86	22.1	2.8M
September 26, 2025	21.92	21.92	21.92	22.21	21.66	2.26M
September 25, 2025	22.1	21.92	21.92	22.22	21.41	1.48M
September 24, 2025	22.59	22.17	22.17	22.85	22	1.12M
September 23, 2025	23.27	22.36	22.36	23.46	22.24	1.86M
September 22, 2025	22.72	23.11	23.11	23.39	22.38	2.45M
September 19, 2025	22.58	22.74	22.74	22.88	21.96	6.03M
September 18, 2025	21.58	22.43	22.43	22.45	21.35	1.82M
September 17, 2025	21.66	21.11	21.11	22.05	21.05	1.34M
September 16, 2025	21.69	21.61	21.61	21.89	21.01	1.66M
September 15, 2025	21.68	21.69	21.69	21.99	21.4	3.13M
September 12, 2025	20.85	21.61	21.61	21.78	20.59	3.13M

SailPoint, Inc. (SAIL) NASDAQ