Sagility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.10	50.25	49.05	49.30	49.30	-1.46%	20,496,240
Dec 4, 2025	50.20	50.52	49.70	50.03	50.03	0.18%	21,112,980
Dec 3, 2025	49.45	50.79	48.65	49.94	49.94	1.32%	46,325,660
Dec 2, 2025	49.72	50.68	48.95	49.29	49.29	-0.90%	25,762,149
Dec 1, 2025	50.01	50.22	49.20	49.74	49.74	-0.68%	17,869,630
Nov 28, 2025	49.84	50.70	49.69	50.08	50.08	0.42%	21,201,700
Nov 27, 2025	50.50	50.80	49.59	49.87	49.87	-0.93%	16,989,700
Nov 26, 2025	50.15	51.10	49.93	50.34	50.34	0.66%	29,263,470
Nov 25, 2025	49.40	50.46	48.77	50.01	50.01	1.21%	32,397,010
Nov 24, 2025	48.76	49.78	48.25	49.41	49.41	1.94%	36,523,150
Nov 21, 2025	49.50	49.76	48.32	48.47	48.47	-2.46%	30,982,630
Nov 20, 2025	50.51	50.75	48.83	49.69	49.69	-1.39%	59,700,620
Nov 19, 2025	51.10	51.20	50.29	50.39	50.39	-1.23%	35,143,660
Nov 18, 2025	51.05	51.94	50.21	51.02	51.02	0.28%	74,085,670
Nov 17, 2025	52.89	53.68	50.65	50.88	50.88	-4.50%	98,587,800
Nov 14, 2025	48.00	54.20	47.60	53.28	53.28	5.63%	1,112,119,000
Nov 13, 2025	51.60	51.60	50.25	50.44	50.44	-2.34%	33,376,020
Nov 12, 2025	50.50	51.98	49.93	51.65	51.65	3.16%	53,669,890
Nov 11, 2025	50.76	51.79	49.92	50.07	50.02	-1.36%	32,523,280
Nov 10, 2025	51.98	52.08	50.56	50.76	50.71	-2.05%	26,147,290
Nov 7, 2025	50.60	52.34	49.87	51.82	51.77	2.31%	54,489,930
Nov 6, 2025	52.04	52.13	50.41	50.65	50.60	-1.76%	44,302,260
Nov 4, 2025	52.52	54.20	51.32	51.56	51.51	-1.77%	80,678,130
Nov 3, 2025	53.30	53.83	52.10	52.49	52.44	-0.10%	69,006,760
Oct 31, 2025	55.00	57.13	51.85	52.54	52.49	-3.74%	200,089,800
Oct 30, 2025	53.50	57.89	52.67	54.58	54.53	7.29%	556,953,100
Oct 29, 2025	50.00	51.60	49.63	50.87	50.82	2.56%	60,163,980
Oct 28, 2025	49.00	49.70	48.75	49.60	49.55	2.31%	46,587,800
Oct 27, 2025	47.70	49.14	47.14	48.48	48.43	2.02%	39,425,220
Oct 24, 2025	47.77	47.84	46.55	47.52	47.47	-	25,252,390
Oct 23, 2025	46.49	49.33	46.24	47.52	47.47	3.44%	87,410,080
Oct 21, 2025	45.86	46.20	45.81	45.94	45.89	0.90%	3,049,750
Oct 20, 2025	45.45	46.06	45.17	45.53	45.48	0.86%	7,336,950
Oct 17, 2025	45.80	46.39	45.01	45.14	45.09	-1.46%	12,810,940
Oct 16, 2025	45.18	46.80	45.15	45.81	45.76	1.73%	21,256,830
Oct 15, 2025	44.40	45.41	44.16	45.03	44.99	1.60%	13,932,010
Oct 14, 2025	46.40	46.80	44.15	44.32	44.28	-4.19%	19,293,860
Oct 13, 2025	46.09	46.73	45.80	46.26	46.21	-0.24%	18,959,580
Oct 10, 2025	45.20	46.69	44.90	46.37	46.32	3.57%	38,465,160
Oct 9, 2025	45.04	45.60	44.01	44.77	44.73	-0.60%	15,732,400
Oct 8, 2025	44.75	45.44	44.51	45.04	45.00	0.63%	13,385,310
Oct 7, 2025	44.09	45.10	44.04	44.76	44.72	1.29%	18,622,710
Oct 6, 2025	43.55	44.40	43.15	44.19	44.15	1.73%	12,611,020
Oct 3, 2025	43.74	43.78	43.30	43.44	43.40	-0.21%	9,621,607
Oct 1, 2025	42.70	43.75	42.50	43.53	43.49	2.04%	11,623,610
Sep 30, 2025	42.98	43.24	42.34	42.66	42.62	-0.74%	11,150,330
Sep 29, 2025	43.45	43.75	42.80	42.98	42.94	-0.39%	12,171,450
Sep 26, 2025	43.50	43.89	42.75	43.15	43.11	-1.53%	17,070,650
Sep 25, 2025	43.32	44.44	42.81	43.82	43.78	1.15%	22,928,140
Sep 24, 2025	44.60	44.60	42.65	43.32	43.28	-2.89%	34,962,450