SailPoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.95	20.50	19.70	20.24	20.24	1.96%	2,578,837
Dec 4, 2025	19.44	20.08	19.28	19.85	19.85	2.21%	1,662,808
Dec 3, 2025	18.90	19.75	18.76	19.42	19.42	1.46%	2,133,198
Dec 2, 2025	18.47	19.20	18.45	19.14	19.14	4.02%	1,768,422
Dec 1, 2025	18.21	18.66	18.00	18.40	18.40	-0.11%	1,570,112
Nov 28, 2025	18.38	18.66	18.35	18.42	18.42	0.33%	473,093
Nov 26, 2025	18.70	18.87	18.31	18.36	18.36	-2.08%	798,887
Nov 25, 2025	18.60	18.80	18.25	18.75	18.75	1.13%	1,032,780
Nov 24, 2025	18.59	18.76	18.25	18.54	18.54	-0.43%	1,053,894
Nov 21, 2025	17.60	18.81	17.25	18.62	18.62	5.74%	3,706,809
Nov 20, 2025	18.94	18.98	17.54	17.61	17.61	-4.71%	2,082,095
Nov 19, 2025	18.79	19.06	18.46	18.48	18.48	-1.33%	1,163,847
Nov 18, 2025	18.58	19.08	18.41	18.73	18.73	1.30%	1,523,150
Nov 17, 2025	19.82	19.87	18.44	18.49	18.49	-7.18%	1,208,532
Nov 14, 2025	18.97	19.96	18.61	19.92	19.92	3.80%	2,032,780
Nov 13, 2025	20.14	20.14	19.12	19.19	19.19	-5.23%	1,474,393
Nov 12, 2025	20.33	20.52	19.87	20.25	20.25	0.35%	1,126,710
Nov 11, 2025	20.15	20.26	19.82	20.18	20.18	-0.69%	1,150,999
Nov 10, 2025	20.00	20.36	19.41	20.32	20.32	2.68%	1,128,106
Nov 7, 2025	19.55	19.88	19.13	19.79	19.79	-0.75%	1,800,758
Nov 6, 2025	19.60	20.03	19.20	19.94	19.94	0.91%	2,529,213
Nov 5, 2025	19.96	20.32	19.64	19.76	19.76	-1.00%	1,189,330
Nov 4, 2025	21.10	21.33	19.96	19.96	19.96	-7.12%	1,288,778
Nov 3, 2025	21.72	22.02	21.26	21.49	21.49	-0.88%	1,179,783
Oct 31, 2025	21.55	22.29	21.55	21.68	21.68	0.60%	1,513,426
Oct 30, 2025	21.36	22.19	21.33	21.55	21.55	0.51%	1,535,848
Oct 29, 2025	22.72	22.72	20.73	21.44	21.44	-4.67%	2,517,361
Oct 28, 2025	22.72	23.05	22.40	22.49	22.49	-1.27%	1,389,188
Oct 27, 2025	22.95	22.96	22.43	22.78	22.78	1.92%	1,223,404
Oct 24, 2025	22.94	23.04	22.32	22.35	22.35	0.54%	1,141,982
Oct 23, 2025	22.10	22.48	22.07	22.23	22.23	1.05%	719,450
Oct 22, 2025	22.57	22.81	21.59	22.00	22.00	-3.00%	1,056,314
Oct 21, 2025	22.62	23.08	22.27	22.68	22.68	0.35%	995,690
Oct 20, 2025	22.50	22.74	22.00	22.60	22.60	3.20%	1,099,360
Oct 17, 2025	21.60	22.14	21.45	21.90	21.90	-0.45%	1,389,446
Oct 16, 2025	23.15	23.89	21.57	22.00	22.00	-3.72%	1,865,512
Oct 15, 2025	22.67	23.13	22.36	22.85	22.85	2.42%	2,340,933
Oct 14, 2025	21.50	22.46	21.26	22.31	22.31	1.78%	1,307,518
Oct 13, 2025	22.30	22.42	21.53	21.92	21.92	0.87%	1,883,697
Oct 10, 2025	23.17	23.30	21.29	21.73	21.73	-6.74%	4,109,506
Oct 9, 2025	22.25	23.33	21.85	23.30	23.30	3.88%	3,897,047
Oct 8, 2025	22.00	23.15	21.71	22.43	22.43	1.95%	2,757,497
Oct 7, 2025	23.41	23.90	21.80	22.00	22.00	-6.90%	3,234,032
Oct 6, 2025	23.86	24.00	23.28	23.63	23.63	0.47%	1,316,347
Oct 3, 2025	23.37	23.87	23.19	23.52	23.52	0.71%	1,383,261
Oct 2, 2025	22.98	23.73	22.93	23.36	23.36	2.48%	3,138,824
Oct 1, 2025	21.93	22.81	21.93	22.79	22.79	3.22%	2,383,408
Sep 30, 2025	22.47	22.73	21.94	22.08	22.08	-1.03%	2,727,374
Sep 29, 2025	22.10	22.86	22.10	22.31	22.31	1.78%	2,809,279
Sep 26, 2025	21.92	22.21	21.66	21.92	21.92	-	2,259,518