NASDAQ : SAIL
SailPoint, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SailPoint, Inc. (SAIL) closed at 20.285 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.2 | 21.2 | 19.9 | 20.285 | 899,321 | -3.68% |
| 2026-10-30 | 21.83 | 22.184 | 20.71 | 21.06 | 2,727,677 | -4.27% |
| 2026-10-29 | 21.07 | 22.31 | 20.9 | 22 | 3,206,911 | -1.26% |
| 2026-10-28 | 22.2 | 22.62 | 21.93 | 22.28 | 2,718,225 | -0.49% |
| 2026-10-27 | 21.61 | 22.54 | 21.57 | 22.39 | 3,000,518 | +2.94% |
| 2026-10-26 | 21.8 | 22.3 | 21.57 | 21.75 | 3,378,422 | -0.18% |
| 2026-10-23 | 20 | 22.205 | 19.92 | 21.79 | 6,398,683 | +8.62% |
| 2026-10-22 | 19.72 | 20.15 | 19.47 | 20.06 | 3,790,883 | +1.93% |
| 2026-10-21 | 19.09 | 19.93 | 19.09 | 19.68 | 4,168,923 | +2.34% |
| 2026-10-20 | 18.87 | 19.435 | 18.44 | 19.23 | 2,306,068 | +1.75% |
| 2026-10-19 | 19.08 | 19.36 | 18.736 | 18.9 | 3,292,242 | +0.80% |
| 2026-10-16 | 20.03 | 20.08 | 18.324 | 18.75 | 5,452,925 | -5.06% |
| 2026-10-15 | 18.81 | 19.825 | 18.55 | 19.75 | 6,139,686 | +2.33% |
| 2026-10-14 | 18.8 | 19.34 | 18.51 | 19.3 | 4,995,834 | -0.36% |
| 2026-10-13 | 19.57 | 19.94 | 19.27 | 19.37 | 3,269,816 | -1.02% |
| 2026-10-12 | 20.89 | 21.1 | 19.29 | 19.57 | 4,994,552 | -5.78% |
| 2026-10-09 | 20.32 | 20.84 | 20.03 | 20.77 | 2,871,002 | +3.75% |
| 2026-10-08 | 19.44 | 20.18 | 19.4 | 20.02 | 4,283,052 | +2.25% |
| 2026-10-07 | 20.37 | 20.53 | 19.492 | 19.58 | 6,721,753 | -1.66% |
| 2026-10-06 | 20.59 | 21.23 | 19.865 | 19.91 | 6,542,895 | -1.87% |
| 2026-10-05 | 20.49 | 20.85 | 19.785 | 20.29 | 3,701,783 | -0.69% |
| 2026-10-02 | 20.71 | 20.84 | 19.77 | 20.43 | 6,806,125 | -0.73% |
| 2026-10-01 | 20.59 | 20.89 | 19.89 | 20.58 | 8,624,711 | +1.08% |
| 2026-09-30 | 20.75 | 21.08 | 20.36 | 20.36 | 5,621,953 | -1.50% |
| 2026-09-29 | 20.39 | 21.085 | 20.35 | 20.67 | 3,103,207 | +0.49% |
| 2026-09-28 | 20.03 | 21.08 | 20 | 20.57 | 3,578,278 | -0.34% |
| 2026-09-25 | 22.05 | 22.25 | 20.62 | 20.64 | 3,616,702 | -6.69% |
| 2026-09-24 | 21.41 | 22.285 | 21.152 | 22.12 | 7,263,935 | +3.32% |
| 2026-09-23 | 21.51 | 21.76 | 20.561 | 21.41 | 6,750,601 | +0.19% |
| 2026-09-22 | 21.15 | 21.86 | 19.93 | 21.37 | 9,042,369 | +5.17% |
| 2026-09-21 | 19.97 | 20.59 | 19.73 | 20.32 | 5,756,115 | +2.47% |
| 2026-09-18 | 20.38 | 20.498 | 19.37 | 19.83 | 5,404,598 | -1.78% |
| 2026-09-17 | 20.16 | 20.805 | 19.825 | 20.19 | 4,714,299 | -0.83% |
| 2026-09-16 | 19.67 | 20.39 | 19.63 | 20.36 | 3,741,532 | +1.90% |
| 2026-09-15 | 19.34 | 20.59 | 19.12 | 19.98 | 6,969,320 | +0.50% |
| 2026-09-14 | 18.3 | 20.26 | 17.95 | 19.88 | 9,728,561 | +15.31% |
| 2026-09-11 | 17.72 | 17.76 | 16.62 | 17.24 | 4,980,711 | -2.27% |
| 2026-09-10 | 17.38 | 18.59 | 17.102 | 17.64 | 5,302,503 | +0.34% |
| 2026-09-09 | 17.04 | 18.31 | 16.78 | 17.58 | 7,764,112 | -1.18% |
| 2026-09-08 | 18.53 | 18.615 | 17.56 | 17.79 | 5,586,315 | -5.47% |
| 2026-09-04 | 19.1 | 19.385 | 18.8 | 18.82 | 1,900,974 | -2.94% |
| 2026-09-03 | 18.83 | 19.45 | 18.728 | 19.39 | 2,370,369 | +5.90% |
| 2026-09-02 | 19.13 | 19.34 | 17.99 | 18.31 | 3,269,125 | -4.78% |
| 2026-09-01 | 20.25 | 20.639 | 19.22 | 19.23 | 2,853,537 | -6.47% |
| 2026-08-31 | 20.015 | 20.9 | 19.72 | 20.56 | 3,782,415 | +3.68% |
| 2026-08-28 | 20.21 | 20.734 | 19.75 | 19.83 | 3,665,483 | -3.03% |
| 2026-08-27 | 19.47 | 21.365 | 19.39 | 20.45 | 8,444,094 | +12.24% |
| 2026-08-26 | 17.36 | 18.29 | 17.3 | 18.22 | 1,984,984 | +1.96% |
| 2026-08-25 | 18.16 | 18.35 | 17.665 | 17.87 | 2,492,018 | -1.43% |
| 2026-08-24 | 18.76 | 18.776 | 18.06 | 18.13 | 2,376,862 | -2.74% |
| 2026-08-21 | 18.7 | 18.84 | 17.961 | 18.64 | 2,642,529 | +0.70% |
| 2026-08-20 | 18.97 | 19.21 | 18.43 | 18.51 | 2,135,148 | -3.54% |
| 2026-08-19 | 19.19 | 19.589 | 18.81 | 19.19 | 1,996,601 | -0.05% |
| 2026-08-18 | 18.64 | 19.43 | 18.64 | 19.2 | 2,396,074 | +3.28% |
| 2026-08-17 | 19.29 | 19.395 | 18.57 | 18.59 | 2,208,964 | -4.81% |
| 2026-08-14 | 19.94 | 20.03 | 19.355 | 19.53 | 2,904,018 | -2.30% |
| 2026-08-13 | 19.01 | 20.38 | 18.875 | 19.99 | 5,563,424 | +6.73% |
| 2026-08-12 | 19.14 | 19.435 | 18.69 | 18.73 | 3,570,144 | -1.73% |
| 2026-08-11 | 19.09 | 19.2 | 18.44 | 19.06 | 3,166,865 | -1.80% |
| 2026-08-10 | 18.6 | 19.42 | 18.56 | 19.41 | 3,775,696 | +4.02% |
| 2026-08-07 | 18.72 | 18.9 | 18.14 | 18.66 | 3,098,273 | +5.54% |
| 2026-08-06 | 17.54 | 17.72 | 17.235 | 17.68 | 2,213,524 | -0.90% |
| 2026-08-05 | 17.7 | 18.03 | 17.55 | 17.84 | 2,422,172 | +2.53% |
| 2026-08-04 | 16.9 | 17.622 | 16.72 | 17.4 | 2,867,455 | +1.16% |
| 2026-08-03 | 17.1 | 17.7 | 16.86 | 17.2 | 3,467,887 | +2.56% |
| 2026-07-31 | 16.09 | 16.88 | 15.885 | 16.77 | 2,975,779 | +3.71% |
| 2026-07-30 | 15.96 | 16.28 | 15.415 | 16.17 | 4,960,576 | +1.76% |
| 2026-07-29 | 15.65 | 16.535 | 15.625 | 15.89 | 2,969,528 | +0.70% |
| 2026-07-28 | 15.42 | 16.095 | 15.1 | 15.78 | 3,003,364 | +2.87% |
| 2026-07-27 | 15.22 | 15.86 | 15.09 | 15.34 | 2,575,239 | +2.61% |
| 2026-07-24 | 14.475 | 15.065 | 14.46 | 14.95 | 2,197,800 | +4.44% |
| 2026-07-23 | 15.01 | 15.17 | 14.25 | 14.315 | 3,406,981 | -3.15% |
| 2026-07-22 | 14.92 | 14.92 | 14.26 | 14.78 | 3,362,608 | +0.07% |
| 2026-07-21 | 15.37 | 15.37 | 14.63 | 14.77 | 2,634,480 | -2.96% |
| 2026-07-20 | 15.53 | 15.64 | 14.91 | 15.22 | 3,909,562 | -2.93% |
| 2026-07-17 | 15.6 | 16.2 | 15.29 | 15.68 | 3,915,768 | -1.13% |
| 2026-07-16 | 15.26 | 16.07 | 14.76 | 15.86 | 4,316,695 | +4.82% |
| 2026-07-15 | 15.29 | 15.715 | 15.015 | 15.13 | 4,893,860 | -0.46% |
| 2026-07-14 | 13.52 | 15.4 | 13.52 | 15.2 | 6,412,768 | +8.49% |
| 2026-07-13 | 13.74 | 14.16 | 13.64 | 14.01 | 2,730,987 | +2.19% |
| 2026-07-10 | 15.285 | 15.44 | 13.67 | 13.71 | 3,361,629 | -7.68% |
| 2026-07-09 | 14.76 | 15.35 | 14.57 | 14.85 | 5,860,126 | -1.72% |
| 2026-07-08 | 15.89 | 16.15 | 15.085 | 15.11 | 7,473,766 | -6.67% |
| 2026-07-07 | 16.02 | 16.95 | 15.51 | 16.19 | 6,998,419 | +2.15% |
| 2026-07-06 | 15.16 | 15.87 | 14.919 | 15.85 | 2,755,486 | +3.80% |
| 2026-07-02 | 15.31 | 15.73 | 15.175 | 15.27 | 2,913,099 | -0.26% |
| 2026-07-01 | 15 | 16.03 | 14.94 | 15.31 | 5,143,142 | +4.58% |
| 2026-06-30 | 13.54 | 14.695 | 13.535 | 14.64 | 3,487,861 | +6.71% |
| 2026-06-29 | 13.57 | 13.98 | 13.38 | 13.72 | 5,685,228 | +4.10% |
| 2026-06-26 | 12.6 | 13.223 | 12.6 | 13.18 | 4,976,095 | +3.86% |
| 2026-06-25 | 12.72 | 13.02 | 12.4 | 12.69 | 5,757,587 | +0.95% |
| 2026-06-24 | 12.86 | 13.13 | 12.43 | 12.57 | 4,914,372 | -2.41% |
| 2026-06-23 | 12.82 | 13.015 | 12.57 | 12.88 | 4,445,122 | +1.98% |
| 2026-06-22 | 13.11 | 13.65 | 12.5 | 12.63 | 4,035,798 | -5.25% |
| 2026-06-18 | 13.43 | 13.77 | 12.95 | 13.33 | 6,827,249 | +0.91% |
| 2026-06-17 | 14.27 | 14.38 | 13.18 | 13.21 | 7,227,177 | -6.25% |
| 2026-06-16 | 14.21 | 15.45 | 13.94 | 14.09 | 7,197,693 | -0.84% |
| 2026-06-15 | 15.02 | 15.02 | 14.105 | 14.21 | 4,115,319 | -2.80% |
| 2026-06-12 | 14.01 | 14.95 | 13.95 | 14.62 | 4,592,219 | +1.39% |
| 2026-06-11 | 14.485 | 14.7 | 14.135 | 14.42 | 5,248,711 | -1.97% |
| 2026-06-10 | 15.56 | 15.72 | 14.255 | 14.71 | 7,731,702 | -6.07% |
| 2026-06-09 | 15.32 | 16.4 | 14.99 | 15.66 | 11,910,800 | -11.48% |
| 2026-06-08 | 18.21 | 18.436 | 17.381 | 17.69 | 5,502,353 | -3.02% |
| 2026-06-05 | 18.61 | 19.125 | 17.9 | 18.24 | 4,007,551 | -1.99% |
| 2026-06-04 | 18.26 | 18.76 | 17.75 | 18.61 | 4,678,920 | +1.25% |
| 2026-06-03 | 19.33 | 19.623 | 18.36 | 18.38 | 7,764,634 | -7.36% |
| 2026-06-02 | 18.31 | 20.14 | 18.01 | 19.84 | 6,713,980 | +3.06% |
| 2026-06-01 | 19.32 | 20.147 | 18.96 | 19.25 | 8,564,168 | +2.23% |
| 2026-05-29 | 16.89 | 18.865 | 16.88 | 18.83 | 5,034,755 | +13.78% |
| 2026-05-28 | 15.79 | 16.75 | 15.5 | 16.55 | 3,452,146 | +6.36% |
| 2026-05-27 | 15.57 | 15.86 | 15.23 | 15.56 | 2,760,575 | -1.95% |
| 2026-05-26 | 15.675 | 16.155 | 15.14 | 15.87 | 3,244,181 | +0.76% |
| 2026-05-22 | 15.18 | 15.89 | 15.037 | 15.75 | 2,693,287 | +4.93% |
| 2026-05-21 | 14.97 | 15.05 | 14.64 | 15.01 | 2,151,684 | +0.20% |
| 2026-05-20 | 14.26 | 14.985 | 13.905 | 14.98 | 2,302,605 | +3.52% |
| 2026-05-19 | 14.81 | 15.09 | 14.35 | 14.47 | 5,488,837 | -0.82% |
| 2026-05-18 | 13.4 | 14.61 | 13.36 | 14.59 | 6,290,452 | +8.07% |
| 2026-05-15 | 12.99 | 13.89 | 12.742 | 13.5 | 5,038,471 | +2.43% |
| 2026-05-14 | 11.9 | 13.42 | 11.9 | 13.18 | 5,642,547 | +11.60% |
| 2026-05-13 | 11.46 | 11.88 | 11.32 | 11.81 | 2,787,866 | +1.72% |