NASDAQ : AGYS
Agilysys, Inc. — Price history
Technology · Software - Application · United States
Last price 115.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Agilysys, Inc. (AGYS) closed at 115.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 117.13 | 118.36 | 114.01 | 115.8 | 268,722 | -0.05% |
| 2026-10-29 | 114.33 | 117.24 | 113.1 | 115.86 | 226,484 | +0.63% |
| 2026-10-28 | 117.82 | 119 | 112.02 | 115.13 | 518,498 | -0.59% |
| 2026-10-27 | 120.8 | 121.95 | 113.3 | 115.81 | 626,400 | -6.19% |
| 2026-10-26 | 120.89 | 126 | 119.765 | 123.45 | 1,043,916 | +2.29% |
| 2026-10-23 | 119.93 | 122.31 | 118.63 | 120.69 | 304,527 | +0.52% |
| 2026-10-22 | 117.09 | 120.18 | 116.56 | 120.07 | 211,442 | +3.49% |
| 2026-10-21 | 116.01 | 118.18 | 115.44 | 116.02 | 265,337 | -0.33% |
| 2026-10-20 | 113.64 | 116.87 | 113.23 | 116.4 | 297,752 | +3.72% |
| 2026-10-19 | 109.11 | 113.14 | 108.21 | 112.23 | 340,635 | +2.12% |
| 2026-10-16 | 113.82 | 114.9 | 109.08 | 109.9 | 198,636 | -3.10% |
| 2026-10-15 | 108.2 | 113.803 | 108.2 | 113.42 | 332,806 | +5.60% |
| 2026-10-14 | 108.02 | 109.8 | 105.903 | 107.41 | 225,966 | -1.69% |
| 2026-10-13 | 106.58 | 110.165 | 104.795 | 109.26 | 256,151 | +3.36% |
| 2026-10-12 | 105.83 | 107.49 | 105.295 | 105.71 | 248,233 | +0.65% |
| 2026-10-09 | 102.61 | 105.27 | 102.15 | 105.03 | 188,126 | +2.38% |
| 2026-10-08 | 101.92 | 102.79 | 100.1 | 102.59 | 258,574 | +0.66% |
| 2026-10-07 | 97.96 | 102.11 | 97.67 | 101.92 | 250,240 | +3.17% |
| 2026-10-06 | 100.63 | 100.63 | 98.1 | 98.79 | 180,693 | -0.71% |
| 2026-10-05 | 99.81 | 101.33 | 98.85 | 99.5 | 368,299 | +0.24% |
| 2026-10-02 | 101.88 | 103 | 99.24 | 99.26 | 245,990 | -1.05% |
| 2026-10-01 | 98.77 | 101.04 | 97.16 | 100.31 | 377,081 | +3.33% |
| 2026-09-30 | 96.48 | 98.495 | 96.21 | 97.08 | 253,336 | +0.77% |
| 2026-09-29 | 97.34 | 98.135 | 94.44 | 96.34 | 235,589 | -0.78% |
| 2026-09-28 | 98.28 | 98.28 | 93.57 | 97.1 | 202,966 | -2.55% |
| 2026-09-25 | 99.7 | 101.19 | 98.35 | 99.64 | 157,262 | -0.04% |
| 2026-09-24 | 101.34 | 102.5 | 98.58 | 99.68 | 183,156 | -1.48% |
| 2026-09-23 | 100.6 | 101.56 | 98.95 | 101.18 | 225,702 | +0.81% |
| 2026-09-22 | 102.45 | 102.45 | 96.405 | 100.37 | 254,164 | +0.12% |
| 2026-09-21 | 101.4 | 101.4 | 98.38 | 100.25 | 126,200 | +0.12% |
| 2026-09-18 | 102.24 | 102.24 | 99.67 | 100.13 | 389,890 | -2.04% |
| 2026-09-17 | 106.12 | 106.5 | 101.87 | 102.21 | 228,417 | -3.08% |
| 2026-09-16 | 103.01 | 106.175 | 102.74 | 105.46 | 209,251 | +0.78% |
| 2026-09-15 | 108.49 | 108.71 | 104.455 | 104.64 | 245,206 | -4.06% |
| 2026-09-14 | 107.13 | 109.22 | 106.335 | 109.07 | 245,235 | +4.38% |
| 2026-09-11 | 106.41 | 108.655 | 104.33 | 104.49 | 166,526 | -0.93% |
| 2026-09-10 | 105.93 | 107.413 | 104.745 | 105.47 | 136,544 | -0.59% |
| 2026-09-09 | 107.04 | 109.435 | 105.25 | 106.1 | 158,745 | -1.78% |
| 2026-09-08 | 110.07 | 112.07 | 106.96 | 108.025 | 210,780 | -2.99% |
| 2026-09-04 | 112.62 | 114.158 | 110.01 | 111.36 | 333,027 | -2.44% |
| 2026-09-03 | 115.85 | 117.535 | 114.03 | 114.15 | 195,756 | +0.56% |
| 2026-09-02 | 112.57 | 113.7 | 110.3 | 113.51 | 239,442 | +0.91% |
| 2026-09-01 | 114.96 | 115.64 | 112.255 | 112.49 | 119,313 | -3.37% |
| 2026-08-31 | 116.74 | 118.985 | 115.42 | 116.41 | 211,624 | -1.25% |
| 2026-08-28 | 120.42 | 121.59 | 117.62 | 117.88 | 223,916 | -2.17% |
| 2026-08-27 | 114.79 | 121.425 | 114.79 | 120.5 | 366,399 | +5.14% |
| 2026-08-26 | 113.14 | 114.84 | 112.25 | 114.61 | 147,805 | +0.10% |
| 2026-08-25 | 114.32 | 114.78 | 112.02 | 114.5 | 162,988 | +0.60% |
| 2026-08-24 | 114.12 | 115.55 | 113.47 | 113.82 | 224,846 | +0.02% |
| 2026-08-21 | 114.08 | 115.885 | 112.34 | 113.8 | 200,987 | +0.37% |
| 2026-08-20 | 115.47 | 117.5 | 112.37 | 113.38 | 291,151 | -2.85% |
| 2026-08-19 | 112.23 | 117.3 | 112.18 | 116.71 | 353,228 | +4.24% |
| 2026-08-18 | 113 | 115.5 | 110.92 | 111.96 | 334,150 | +0.57% |
| 2026-08-17 | 111.97 | 113.49 | 110.79 | 111.33 | 254,396 | -2.34% |
| 2026-08-14 | 115.64 | 117.5 | 112.68 | 114 | 340,507 | -1.04% |
| 2026-08-13 | 108.7 | 115.21 | 107.325 | 115.2 | 428,171 | +7.31% |
| 2026-08-12 | 106.33 | 107.63 | 104.15 | 107.35 | 449,450 | +0.73% |
| 2026-08-11 | 106.79 | 109.14 | 105.93 | 106.57 | 272,479 | -0.38% |
| 2026-08-10 | 107.2 | 110.19 | 106.8 | 106.98 | 174,639 | -1.47% |
| 2026-08-07 | 109 | 111.575 | 107.2 | 108.58 | 218,937 | +0.93% |
| 2026-08-06 | 108.29 | 108.785 | 103.755 | 107.58 | 353,024 | -2.85% |
| 2026-08-05 | 112.8 | 112.8 | 108.63 | 110.74 | 259,886 | -0.48% |
| 2026-08-04 | 108.28 | 112.99 | 108.28 | 111.27 | 217,953 | +1.45% |
| 2026-08-03 | 107.9 | 110.37 | 106.47 | 109.68 | 232,688 | +4.30% |
| 2026-07-31 | 106.36 | 108.05 | 104.5 | 105.16 | 217,125 | -2.31% |
| 2026-07-30 | 110.5 | 111.315 | 104.49 | 107.65 | 349,221 | -5.31% |
| 2026-07-29 | 109.38 | 114.57 | 108.9 | 113.69 | 467,109 | +2.70% |
| 2026-07-28 | 107.89 | 115.9 | 102.92 | 110.7 | 606,036 | +7.23% |
| 2026-07-27 | 99.38 | 107.18 | 99.38 | 103.24 | 317,137 | +4.77% |
| 2026-07-24 | 96.81 | 99.61 | 96 | 98.54 | 243,742 | +3.72% |
| 2026-07-23 | 97.28 | 97.62 | 94.74 | 95.01 | 201,875 | -2.09% |
| 2026-07-22 | 100.45 | 100.45 | 96.32 | 97.04 | 291,901 | -3.59% |
| 2026-07-21 | 103.8 | 106.23 | 100.1 | 100.65 | 451,171 | -5.30% |
| 2026-07-20 | 106.51 | 108.565 | 105.508 | 106.28 | 255,365 | -0.37% |
| 2026-07-17 | 108.07 | 110.195 | 105.875 | 106.68 | 207,027 | -3.04% |
| 2026-07-16 | 107.67 | 112.545 | 107.33 | 110.03 | 298,467 | +3.30% |
| 2026-07-15 | 105.82 | 108.37 | 104.49 | 106.51 | 330,481 | +2.16% |
| 2026-07-14 | 107.25 | 108.52 | 104.06 | 104.26 | 300,369 | -5.00% |
| 2026-07-13 | 108.25 | 110.53 | 107.38 | 109.75 | 211,545 | +0.71% |
| 2026-07-10 | 111.03 | 111.34 | 107.449 | 108.98 | 171,064 | -0.15% |
| 2026-07-09 | 104.01 | 109.44 | 103.296 | 109.14 | 186,152 | +2.68% |
| 2026-07-08 | 111.61 | 111.61 | 105.92 | 106.29 | 307,329 | -5.80% |
| 2026-07-07 | 113.44 | 114.25 | 110.46 | 112.83 | 280,008 | +1.65% |
| 2026-07-06 | 109.9 | 112.05 | 107.23 | 111 | 226,309 | +0.17% |
| 2026-07-02 | 108.99 | 112.12 | 108.99 | 110.81 | 317,063 | +1.76% |
| 2026-07-01 | 106.63 | 110.55 | 105.9 | 108.89 | 299,857 | +4.20% |
| 2026-06-30 | 102.38 | 105.69 | 101.4 | 104.5 | 313,419 | +1.06% |
| 2026-06-29 | 103.77 | 105.095 | 100.77 | 103.4 | 404,203 | +0.80% |
| 2026-06-26 | 97.23 | 103.67 | 97.047 | 102.58 | 1,358,951 | +5.20% |
| 2026-06-25 | 92.04 | 98.46 | 91.48 | 97.51 | 762,280 | +5.63% |
| 2026-06-24 | 86.74 | 93.07 | 86.71 | 92.31 | 563,253 | +6.88% |
| 2026-06-23 | 86.1 | 88.51 | 85.015 | 86.37 | 263,967 | +2.29% |
| 2026-06-22 | 86.3 | 87.98 | 83.51 | 84.44 | 396,160 | -3.51% |
| 2026-06-18 | 87.86 | 87.86 | 85.95 | 87.51 | 564,856 | -0.17% |
| 2026-06-17 | 86.3 | 89.99 | 85.01 | 87.66 | 267,584 | +0.18% |
| 2026-06-16 | 87.66 | 88.72 | 86.615 | 87.5 | 139,858 | +0.01% |
| 2026-06-15 | 90.72 | 92.52 | 85.99 | 87.49 | 351,160 | -3.48% |
| 2026-06-12 | 91.77 | 93.94 | 89.01 | 90.64 | 386,640 | -1.24% |
| 2026-06-11 | 89.96 | 92.79 | 89.12 | 91.775 | 267,586 | +0.69% |
| 2026-06-10 | 89.33 | 92.51 | 87.654 | 91.15 | 310,491 | +1.12% |
| 2026-06-09 | 87.97 | 91.98 | 87.19 | 90.14 | 306,500 | +1.18% |
| 2026-06-08 | 88.35 | 89.92 | 87.08 | 89.09 | 265,813 | +0.64% |
| 2026-06-05 | 89.42 | 90.71 | 86.88 | 88.52 | 238,449 | -1.01% |
| 2026-06-04 | 91.21 | 92.58 | 87.14 | 89.42 | 253,543 | +1.21% |
| 2026-06-03 | 89.54 | 89.54 | 85.95 | 88.35 | 353,452 | -1.55% |
| 2026-06-02 | 90.59 | 91.48 | 88 | 89.74 | 301,806 | -4.07% |
| 2026-06-01 | 89.56 | 93.81 | 89.355 | 93.55 | 609,173 | +8.08% |
| 2026-05-29 | 83.23 | 88.97 | 82 | 86.56 | 612,558 | +4.77% |
| 2026-05-28 | 80.09 | 83.36 | 78.825 | 82.62 | 253,647 | +4.09% |
| 2026-05-27 | 78.5 | 81.53 | 77.855 | 79.37 | 236,413 | +0.15% |
| 2026-05-26 | 78.85 | 80 | 77.38 | 79.25 | 425,617 | -0.74% |
| 2026-05-22 | 80.21 | 82.26 | 79.165 | 79.84 | 311,610 | +0.43% |
| 2026-05-21 | 79.49 | 80.46 | 77.7 | 79.5 | 406,436 | -2.30% |
| 2026-05-20 | 76.76 | 82.05 | 72.86 | 81.37 | 921,197 | +3.08% |
| 2026-05-19 | 91.16 | 94.77 | 76.673 | 78.94 | 2,741,025 | +12.45% |
| 2026-05-18 | 67.23 | 71.37 | 65.93 | 70.2 | 818,413 | +4.25% |
| 2026-05-15 | 66.12 | 68.05 | 65.6 | 67.34 | 256,799 | +2.09% |
| 2026-05-14 | 65.96 | 67.59 | 65.07 | 65.96 | 190,151 | +0.61% |
| 2026-05-13 | 67.97 | 67.97 | 64.825 | 65.56 | 245,579 | -5.31% |
| 2026-05-12 | 69.89 | 71.38 | 69.07 | 69.24 | 305,791 | +0.22% |