Agilysys, Inc. (AGYS)
NASDAQ: AGYS · Real-Time Price · USD
83.78
+2.81 (3.47%)
At close: May 12, 2025, 4:00 PM
82.71
-1.07 (-1.28%)
After-hours: May 12, 2025, 6:39 PM EDT
Agilysys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 84.67 | 84.94 | 82.07 | 83.78 | 83.78 | 3.47% | 202,187 |
| 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 |
| Apr 15, 2025 | 69.25 | 70.08 | 67.88 | 68.45 | 68.45 | -1.04% | 233,903 |
| Apr 14, 2025 | 70.23 | 70.27 | 67.45 | 69.17 | 69.17 | 0.65% | 262,193 |
| Apr 11, 2025 | 69.28 | 70.18 | 66.92 | 68.72 | 68.72 | -1.84% | 361,538 |
| Apr 10, 2025 | 70.50 | 71.61 | 68.87 | 70.01 | 70.01 | -3.98% | 297,311 |
| Apr 9, 2025 | 65.40 | 74.08 | 63.71 | 72.91 | 72.91 | 10.87% | 444,480 |
| Apr 8, 2025 | 69.48 | 70.80 | 64.25 | 65.76 | 65.76 | -2.13% | 362,583 |
| Apr 7, 2025 | 68.00 | 72.82 | 66.29 | 67.19 | 67.19 | -3.11% | 393,288 |
| Apr 4, 2025 | 67.84 | 70.35 | 67.19 | 69.35 | 69.35 | -2.86% | 364,768 |
| Apr 3, 2025 | 69.81 | 72.04 | 69.53 | 71.39 | 71.39 | -4.35% | 205,126 |
| Apr 2, 2025 | 70.66 | 75.26 | 70.66 | 74.64 | 74.64 | 3.29% | 174,562 |
| Apr 1, 2025 | 72.49 | 72.70 | 70.51 | 72.26 | 72.26 | -0.39% | 174,552 |
| Mar 31, 2025 | 71.45 | 73.14 | 70.40 | 72.54 | 72.54 | -0.78% | 225,007 |
| Mar 28, 2025 | 75.48 | 75.48 | 72.75 | 73.11 | 73.11 | -3.32% | 184,229 |
| Mar 27, 2025 | 76.68 | 77.00 | 75.03 | 75.62 | 75.62 | -1.54% | 139,728 |
| Mar 26, 2025 | 77.55 | 78.07 | 76.55 | 76.80 | 76.80 | -1.34% | 212,167 |
| Mar 25, 2025 | 77.12 | 78.59 | 76.54 | 77.84 | 77.84 | 0.49% | 185,355 |
| Mar 24, 2025 | 75.00 | 77.72 | 75.00 | 77.46 | 77.46 | 5.06% | 285,540 |
| Mar 21, 2025 | 74.05 | 74.97 | 73.28 | 73.73 | 73.73 | -1.81% | 388,566 |
| Mar 20, 2025 | 75.24 | 76.26 | 74.74 | 75.09 | 75.09 | -1.95% | 156,790 |
| Mar 19, 2025 | 75.56 | 78.62 | 74.63 | 76.58 | 76.58 | 1.43% | 289,104 |
| Mar 18, 2025 | 74.00 | 75.74 | 73.43 | 75.50 | 75.50 | 0.79% | 215,880 |
| Mar 17, 2025 | 73.58 | 75.56 | 73.58 | 74.91 | 74.91 | 0.75% | 265,365 |
| Mar 14, 2025 | 72.65 | 74.45 | 72.20 | 74.35 | 74.35 | 4.06% | 208,126 |
| Mar 13, 2025 | 74.06 | 74.51 | 71.37 | 71.45 | 71.45 | -3.69% | 255,846 |
| Mar 12, 2025 | 75.64 | 75.92 | 73.83 | 74.19 | 74.19 | -1.45% | 209,345 |
| Mar 11, 2025 | 74.00 | 76.64 | 72.72 | 75.28 | 75.28 | 1.78% | 361,180 |
| Mar 10, 2025 | 76.10 | 76.85 | 72.98 | 73.96 | 73.96 | -5.19% | 338,725 |
| Mar 7, 2025 | 78.07 | 79.19 | 76.32 | 78.01 | 78.01 | -1.12% | 271,127 |
| Mar 6, 2025 | 80.04 | 81.09 | 77.01 | 78.89 | 78.89 | -3.33% | 311,861 |
| Mar 5, 2025 | 81.57 | 82.23 | 79.65 | 81.61 | 81.61 | 1.89% | 530,779 |
| Mar 4, 2025 | 77.18 | 80.55 | 76.80 | 80.10 | 80.10 | 1.99% | 304,879 |
| Mar 3, 2025 | 81.84 | 81.84 | 78.48 | 78.54 | 78.54 | -3.03% | 428,279 |