Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Agilysys (AGYS) Historical Prices

433 Followers
AGYS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026124.00124.64120.53121.59121.59-1.51%134,5330.51
Nov 11, 2026124.81125.00122.40123.45123.45-0.56%167,4010.63
Nov 10, 2026123.12124.53121.81124.15124.15+2.53%167,3280.62
Nov 09, 2026122.36125.70121.58123.93123.93+2.35%246,8820.91
Nov 06, 2026118.14121.16116.14121.09121.09+1.11%158,8960.58
Nov 05, 2026123.82125.00117.42119.76119.76-2.35%303,4521.11
Nov 04, 2026122.00124.33121.70122.64122.64+2.31%258,2760.95
Nov 03, 2026117.80121.30113.83119.87119.87+1.60%298,8391.10
Nov 02, 2026116.00119.60114.76117.98117.98+1.88%444,3281.65
Oct 30, 2026117.13118.36114.01115.80115.80-0.05%268,7221.00
Oct 29, 2026114.33117.24113.10115.86115.86+0.63%226,4750.84
Oct 28, 2026117.82119.00112.02115.13115.13-0.59%518,4961.96
Oct 27, 2026120.80121.95113.30115.81115.81-6.19%626,3782.41
Oct 26, 2026120.89126.00119.77123.45123.45+2.29%1,028,0144.09
Oct 23, 2026119.93122.31118.63120.69120.69+0.52%304,5251.19
Oct 22, 2026117.09120.18116.56120.07120.07+3.49%211,4380.82
Oct 21, 2026116.01118.18115.44116.02116.02-0.33%265,3371.03
Oct 20, 2026113.64116.87113.23116.40116.40+3.72%297,7521.16
Oct 19, 2026109.11113.14108.21112.23112.23+2.12%340,6321.34
Oct 16, 2026113.82114.90109.08109.90109.90-3.10%198,6180.77
Oct 15, 2026108.20113.80108.20113.42113.42+5.60%332,8061.29
Oct 14, 2026108.02109.80105.90107.41107.41-1.69%225,9660.88
Oct 13, 2026106.58110.17104.80109.26109.26+3.36%256,1510.99
Oct 12, 2026105.83107.49105.30105.71105.71+0.65%248,2330.96
Oct 09, 2026102.61105.27102.15105.03105.03+2.38%188,1260.72
Oct 08, 2026101.92102.79100.10102.59102.59+0.66%258,5740.99
Oct 07, 202697.96102.1197.67101.92101.92+3.17%250,2400.97
Oct 06, 2026100.63100.6398.1098.7998.79-0.71%180,6930.70
Oct 05, 202699.81101.3398.8599.5099.50+0.24%368,2961.43
Oct 02, 2026101.88103.0099.2499.2699.26-1.05%245,9900.95
Oct 01, 202698.77101.0497.16100.31100.31+3.33%377,0801.47
Sep 30, 202696.4898.5096.2197.0897.08+0.77%253,3371.00
Sep 29, 202697.3498.1494.4496.3496.34-0.78%235,5890.93
Sep 28, 202698.2898.2893.5797.1097.10-2.55%202,9660.80
Sep 25, 202699.70101.1998.3599.6499.64-0.04%157,2620.61
Sep 24, 2026101.34102.5098.5899.6899.68-1.48%183,1560.70
Sep 23, 2026100.60101.5698.95101.18101.18+0.81%225,7020.81
Sep 22, 2026102.45102.4596.41100.37100.37+0.12%254,1640.88
Sep 21, 2026101.40101.4098.38100.25100.25+0.12%126,2000.43
Sep 18, 2026102.24102.2499.67100.13100.13-2.04%389,8901.33
Sep 17, 2026106.12106.50101.87102.21102.21-3.08%225,8110.77
Sep 16, 2026103.01106.18102.74105.46105.46+0.78%209,2510.70
Sep 15, 2026108.49108.71104.46104.64104.64-4.06%245,2060.81
Sep 14, 2026107.13109.22106.34109.07109.07+4.38%245,2350.82
Sep 11, 2026106.41108.66104.33104.49104.49-0.93%166,5260.55
Sep 10, 2026105.93107.41104.75105.47105.47-0.59%136,5440.45
Sep 09, 2026107.04109.44105.25106.10106.10-1.78%158,7450.52
Sep 08, 2026110.07112.07106.96108.03108.03-2.99%210,7800.68
Sep 07, 2026112.62114.16110.01111.36111.360.00%00.00
Sep 04, 2026112.62114.16110.01111.36111.36-2.44%333,0271.06