SailPoint, Inc. (SAIL)
NASDAQ: SAIL · Real-Time Price · USD
21.92
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
22.30
+0.38 (1.73%)
After-hours: Sep 26, 2025, 7:52 PM EDT
SailPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.92 | 22.21 | 21.66 | 21.92 | 21.92 | - | 2,259,294 |
| Sep 25, 2025 | 22.10 | 22.22 | 21.41 | 21.92 | 21.92 | -1.13% | 1,479,611 |
| Sep 24, 2025 | 22.59 | 22.85 | 22.00 | 22.17 | 22.17 | -0.85% | 1,115,211 |
| Sep 23, 2025 | 23.27 | 23.46 | 22.24 | 22.36 | 22.36 | -3.25% | 1,857,258 |
| Sep 22, 2025 | 22.72 | 23.39 | 22.38 | 23.11 | 23.11 | 1.63% | 2,453,470 |
| Sep 19, 2025 | 22.58 | 22.88 | 21.96 | 22.74 | 22.74 | 1.38% | 6,029,849 |
| Sep 18, 2025 | 21.58 | 22.45 | 21.35 | 22.43 | 22.43 | 6.25% | 1,817,376 |
| Sep 17, 2025 | 21.65 | 22.05 | 21.05 | 21.11 | 21.11 | -2.31% | 1,338,888 |
| Sep 16, 2025 | 21.69 | 21.89 | 21.01 | 21.61 | 21.61 | -0.37% | 1,664,601 |
| Sep 15, 2025 | 21.69 | 21.99 | 21.40 | 21.69 | 21.69 | 0.37% | 3,133,037 |
| Sep 12, 2025 | 20.85 | 21.79 | 20.59 | 21.61 | 21.61 | 3.69% | 3,132,318 |
| Sep 11, 2025 | 19.90 | 20.92 | 19.65 | 20.84 | 20.84 | 5.20% | 2,609,191 |
| Sep 10, 2025 | 20.82 | 21.25 | 19.13 | 19.81 | 19.81 | -4.11% | 6,132,706 |
| Sep 9, 2025 | 19.72 | 21.41 | 19.60 | 20.66 | 20.66 | -7.73% | 8,861,800 |
| Sep 8, 2025 | 22.33 | 22.50 | 21.64 | 22.39 | 22.39 | 1.87% | 5,092,452 |
| Sep 5, 2025 | 21.34 | 22.34 | 21.26 | 21.98 | 21.98 | 4.37% | 3,979,210 |
| Sep 4, 2025 | 20.94 | 21.21 | 20.54 | 21.06 | 21.06 | 0.14% | 2,229,204 |
| Sep 3, 2025 | 21.17 | 21.21 | 20.59 | 21.03 | 21.03 | 0.24% | 1,998,852 |
| Sep 2, 2025 | 20.91 | 21.47 | 20.58 | 20.98 | 20.98 | 1.65% | 2,707,961 |
| Aug 29, 2025 | 20.75 | 20.87 | 20.30 | 20.64 | 20.64 | -0.63% | 1,272,027 |
| Aug 28, 2025 | 20.34 | 20.91 | 20.34 | 20.77 | 20.77 | 1.96% | 1,351,925 |
| Aug 27, 2025 | 20.42 | 20.73 | 20.27 | 20.37 | 20.37 | 1.29% | 1,312,634 |
| Aug 26, 2025 | 20.42 | 20.72 | 20.07 | 20.11 | 20.11 | -1.13% | 1,452,657 |
| Aug 25, 2025 | 20.37 | 20.78 | 20.27 | 20.34 | 20.34 | -0.78% | 2,252,516 |
| Aug 22, 2025 | 19.61 | 20.50 | 19.49 | 20.50 | 20.50 | 5.07% | 1,315,238 |
| Aug 21, 2025 | 19.04 | 19.53 | 19.04 | 19.51 | 19.51 | -0.41% | 1,532,850 |
| Aug 20, 2025 | 19.54 | 19.76 | 19.06 | 19.59 | 19.59 | -0.36% | 2,741,791 |
| Aug 19, 2025 | 20.44 | 20.60 | 19.47 | 19.66 | 19.66 | -3.30% | 1,384,217 |
| Aug 18, 2025 | 20.38 | 20.54 | 19.97 | 20.33 | 20.33 | -0.68% | 1,681,475 |
| Aug 15, 2025 | 19.83 | 20.55 | 19.62 | 20.47 | 20.47 | 3.23% | 2,505,578 |
| Aug 14, 2025 | 19.68 | 20.15 | 19.43 | 19.83 | 19.83 | -0.35% | 2,038,540 |
| Aug 13, 2025 | 20.88 | 20.90 | 19.81 | 19.90 | 19.90 | 5.01% | 5,972,217 |
| Aug 12, 2025 | 18.82 | 19.21 | 18.44 | 18.95 | 18.95 | 3.33% | 3,083,422 |
| Aug 11, 2025 | 19.20 | 19.44 | 18.29 | 18.34 | 18.34 | -4.43% | 3,122,242 |
| Aug 8, 2025 | 19.99 | 20.00 | 19.18 | 19.19 | 19.19 | -4.19% | 2,133,630 |
| Aug 7, 2025 | 20.28 | 20.40 | 19.55 | 20.03 | 20.03 | -1.04% | 2,695,962 |
| Aug 6, 2025 | 19.46 | 20.26 | 19.40 | 20.24 | 20.24 | 3.79% | 1,220,317 |
| Aug 5, 2025 | 20.73 | 20.97 | 19.44 | 19.50 | 19.50 | -5.34% | 2,497,400 |
| Aug 4, 2025 | 20.96 | 21.17 | 20.33 | 20.60 | 20.60 | -0.10% | 2,021,344 |
| Aug 1, 2025 | 21.97 | 22.00 | 20.09 | 20.62 | 20.62 | -7.70% | 3,468,925 |
| Jul 31, 2025 | 22.01 | 23.04 | 21.72 | 22.34 | 22.34 | 2.29% | 3,600,988 |
| Jul 30, 2025 | 21.71 | 22.56 | 20.59 | 21.84 | 21.84 | 0.74% | 5,626,957 |
| Jul 29, 2025 | 20.69 | 22.75 | 20.05 | 21.68 | 21.68 | 5.70% | 6,834,098 |
| Jul 28, 2025 | 20.63 | 20.63 | 20.13 | 20.51 | 20.51 | 1.33% | 1,839,768 |
| Jul 25, 2025 | 20.50 | 20.53 | 19.85 | 20.24 | 20.24 | -1.12% | 1,203,004 |
| Jul 24, 2025 | 20.69 | 20.73 | 19.95 | 20.47 | 20.47 | -1.54% | 1,403,370 |
| Jul 23, 2025 | 20.87 | 20.96 | 20.33 | 20.79 | 20.79 | 0.53% | 1,034,109 |
| Jul 22, 2025 | 20.68 | 20.85 | 20.22 | 20.68 | 20.68 | 0.15% | 1,309,819 |
| Jul 21, 2025 | 21.55 | 21.80 | 20.63 | 20.65 | 20.65 | -3.14% | 1,402,707 |
| Jul 18, 2025 | 20.66 | 21.67 | 20.50 | 21.32 | 21.32 | 4.36% | 2,231,617 |