Agilysys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	118.97	118.98	111.20	112.94	112.94	-4.44%	894,823
Jun 26, 2025	114.84	118.82	114.51	118.19	118.19	2.92%	296,102
Jun 25, 2025	115.69	116.22	113.60	114.84	114.84	-0.29%	215,330
Jun 24, 2025	114.20	116.26	114.04	115.17	115.17	1.79%	203,092
Jun 23, 2025	108.73	113.29	108.47	113.15	113.15	4.30%	325,298
Jun 20, 2025	108.93	108.93	107.43	108.49	108.49	0.02%	256,505
Jun 18, 2025	109.07	110.50	107.96	108.47	108.47	-0.82%	119,602
Jun 17, 2025	108.67	110.06	108.44	109.37	109.37	-0.53%	154,357
Jun 16, 2025	109.30	110.27	107.88	109.95	109.95	0.59%	169,040
Jun 13, 2025	108.68	110.36	107.40	109.30	109.30	-1.53%	209,651
Jun 12, 2025	110.87	112.64	109.73	111.00	111.00	-0.67%	242,539
Jun 11, 2025	111.71	113.40	109.61	111.75	111.75	0.39%	252,559
Jun 10, 2025	113.92	114.22	109.54	111.32	111.32	-2.09%	189,724
Jun 9, 2025	113.81	114.22	112.23	113.70	113.70	0.66%	169,702
Jun 6, 2025	113.42	113.63	111.93	112.96	112.96	1.64%	228,045
Jun 5, 2025	110.03	112.60	109.37	111.14	111.14	1.35%	217,722
Jun 4, 2025	111.37	111.77	108.94	109.66	109.66	-1.54%	304,379
Jun 3, 2025	108.88	111.81	107.40	111.37	111.37	2.93%	450,728
Jun 2, 2025	105.75	108.54	104.51	108.20	108.20	2.16%	327,683
May 30, 2025	105.49	106.83	104.23	105.91	105.91	-0.43%	401,844
May 29, 2025	106.07	106.59	105.41	106.37	106.37	0.49%	656,296
May 28, 2025	105.24	106.01	104.00	105.85	105.85	0.37%	352,935
May 27, 2025	103.39	105.63	102.19	105.46	105.46	3.79%	364,937
May 23, 2025	100.47	102.78	100.47	101.61	101.61	-1.05%	300,577
May 22, 2025	100.07	104.44	99.78	102.69	102.69	2.50%	511,441
May 21, 2025	99.50	101.60	98.39	100.19	100.19	-1.16%	428,093
May 20, 2025	86.14	103.31	85.10	101.37	101.37	22.10%	1,284,033
May 19, 2025	84.60	86.32	82.93	83.02	83.02	-3.47%	520,724
May 16, 2025	82.58	86.30	82.44	86.00	86.00	3.97%	311,064
May 15, 2025	82.25	83.12	81.58	82.72	82.72	0.51%	173,831
May 14, 2025	84.23	84.45	82.24	82.30	82.30	-2.80%	204,699
May 13, 2025	84.69	85.15	83.17	84.67	84.67	1.06%	217,393
May 12, 2025	84.67	84.94	82.07	83.78	83.78	3.47%	202,188
May 9, 2025	80.50	81.46	79.62	80.97	80.97	0.56%	164,491
May 8, 2025	79.40	81.02	78.70	80.52	80.52	2.64%	176,659
May 7, 2025	76.91	78.83	76.18	78.45	78.45	3.24%	224,174
May 6, 2025	74.72	76.62	74.40	75.99	75.99	-0.05%	150,165
May 5, 2025	75.00	76.98	75.00	76.03	76.03	0.45%	143,509
May 2, 2025	75.70	77.17	75.31	75.69	75.69	1.87%	147,430
May 1, 2025	75.13	76.29	73.89	74.30	74.30	-0.07%	178,594
Apr 30, 2025	73.40	75.14	72.63	74.35	74.35	-0.88%	209,189
Apr 29, 2025	73.88	75.07	73.65	75.01	75.01	1.53%	129,522
Apr 28, 2025	74.28	74.70	72.50	73.88	73.88	-0.26%	149,258
Apr 25, 2025	73.36	74.13	71.67	74.07	74.07	0.58%	164,417
Apr 24, 2025	70.72	74.90	70.41	73.64	73.64	4.66%	204,579
Apr 23, 2025	72.02	74.23	69.79	70.36	70.36	1.81%	439,832
Apr 22, 2025	69.01	69.23	67.29	69.11	69.11	1.98%	149,455
Apr 21, 2025	68.86	68.86	66.78	67.77	67.77	-2.42%	240,224
Apr 17, 2025	68.77	70.09	68.03	69.45	69.45	1.18%	139,188
Apr 16, 2025	68.00	68.86	67.20	68.64	68.64	0.28%	191,241