Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.17	50.20	49.07	49.32	49.32	-1.38%	831,483
Dec 4, 2025	50.03	50.52	49.72	50.01	50.01	0.18%	748,923
Dec 3, 2025	49.87	50.78	48.66	49.92	49.92	1.30%	2,146,658
Dec 2, 2025	49.79	50.67	48.99	49.28	49.28	-0.94%	1,228,450
Dec 1, 2025	50.09	50.18	49.19	49.75	49.75	-0.58%	1,147,840
Nov 28, 2025	49.91	50.70	49.66	50.04	50.04	0.34%	1,466,142
Nov 27, 2025	50.54	50.83	49.60	49.87	49.87	-0.91%	759,654
Nov 26, 2025	50.08	51.09	49.94	50.33	50.33	0.62%	2,159,268
Nov 25, 2025	49.33	50.46	48.76	50.02	50.02	1.17%	2,102,658
Nov 24, 2025	48.77	49.76	48.27	49.44	49.44	1.92%	2,392,878
Nov 21, 2025	49.60	49.76	48.35	48.51	48.51	-2.32%	4,986,999
Nov 20, 2025	50.65	50.78	48.85	49.66	49.66	-1.49%	3,659,305
Nov 19, 2025	51.04	51.19	50.28	50.41	50.41	-1.20%	2,256,843
Nov 18, 2025	51.01	51.94	50.21	51.02	51.02	0.28%	3,870,264
Nov 17, 2025	52.99	53.70	50.68	50.88	50.88	-4.43%	4,339,721
Nov 14, 2025	48.10	54.20	48.00	53.24	53.24	5.49%	44,480,480
Nov 13, 2025	51.65	51.65	50.25	50.47	50.47	-2.28%	2,683,794
Nov 12, 2025	50.57	51.95	49.92	51.65	51.65	3.16%	3,897,799
Nov 11, 2025	50.89	51.85	49.93	50.07	50.02	-1.38%	3,020,309
Nov 10, 2025	52.01	52.20	50.53	50.77	50.72	-2.06%	2,955,906
Nov 7, 2025	50.66	52.33	49.86	51.84	51.79	2.21%	4,837,424
Nov 6, 2025	52.09	52.09	50.40	50.72	50.67	-1.63%	4,302,868
Nov 4, 2025	52.58	54.20	51.30	51.56	51.51	-1.72%	5,247,970
Nov 3, 2025	53.12	53.82	52.11	52.46	52.41	-0.17%	6,416,925
Oct 31, 2025	55.10	57.18	51.87	52.55	52.50	-3.65%	17,329,240
Oct 30, 2025	53.00	57.90	52.66	54.54	54.49	7.13%	46,756,380
Oct 29, 2025	50.00	51.55	49.65	50.91	50.86	2.62%	5,798,771
Oct 28, 2025	48.99	49.73	48.74	49.61	49.56	2.37%	2,345,358
Oct 27, 2025	47.63	49.11	47.13	48.46	48.41	1.94%	3,651,767
Oct 24, 2025	47.79	47.90	46.53	47.54	47.49	-0.06%	1,735,790
Oct 23, 2025	46.45	49.30	46.25	47.57	47.52	3.57%	4,635,511
Oct 21, 2025	45.87	46.18	45.78	45.93	45.88	0.88%	424,176
Oct 20, 2025	45.28	46.00	45.18	45.53	45.48	0.86%	872,265
Oct 17, 2025	45.85	46.35	45.01	45.14	45.09	-1.42%	614,523
Oct 16, 2025	45.40	46.78	45.15	45.79	45.74	1.60%	1,736,691
Oct 15, 2025	44.40	45.40	44.13	45.07	45.02	1.69%	1,101,704
Oct 14, 2025	46.35	46.81	44.15	44.32	44.28	-4.21%	1,633,100
Oct 13, 2025	46.23	46.72	45.80	46.27	46.22	-0.19%	937,352
Oct 10, 2025	45.08	46.66	44.95	46.36	46.31	3.76%	2,013,281
Oct 9, 2025	45.04	45.60	44.02	44.68	44.64	-0.80%	1,798,230
Oct 8, 2025	44.62	45.41	44.51	45.04	45.00	0.60%	1,554,139
Oct 7, 2025	44.18	45.10	44.04	44.77	44.73	1.31%	2,021,196
Oct 6, 2025	43.50	44.37	43.17	44.19	44.15	1.66%	1,324,631
Oct 3, 2025	43.71	43.82	43.32	43.47	43.43	-0.07%	550,251
Oct 1, 2025	42.66	43.65	42.50	43.50	43.46	1.97%	1,052,948
Sep 30, 2025	43.18	43.23	42.33	42.66	42.62	-0.65%	561,555
Sep 29, 2025	43.33	43.73	42.80	42.94	42.90	-0.49%	2,243,330
Sep 26, 2025	43.69	43.86	42.78	43.15	43.11	-1.51%	873,799
Sep 25, 2025	43.39	44.45	42.81	43.81	43.77	1.13%	1,884,589
Sep 24, 2025	44.61	44.61	42.66	43.32	43.28	-2.89%	2,654,637