Agilysys, Inc. AGYS
NASDAQ · United States · Technology Services
$97.08+0.74 (+0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $97.08 | +0.77% | $96.48 | $98.50 | $96.21 | 253.30K |
| 2026-09-29 | $96.34 | -0.78% | $97.34 | $98.14 | $94.44 | 235.60K |
| 2026-09-28 | $97.10 | -2.55% | $98.28 | $98.28 | $93.57 | 202.90K |
| 2026-09-25 | $99.64 | -0.04% | $99.70 | $101.19 | $98.35 | 157.30K |
| 2026-09-24 | $99.68 | -1.48% | $101.34 | $102.50 | $98.58 | 183.20K |
| 2026-09-23 | $101.18 | +0.81% | $100.60 | $101.56 | $98.95 | 225.70K |
| 2026-09-22 | $100.37 | +0.12% | $102.45 | $102.45 | $96.41 | 254.20K |
| 2026-09-21 | $100.25 | +0.12% | $101.40 | $101.40 | $98.38 | 126.20K |
| 2026-09-18 | $100.13 | -2.04% | $102.24 | $102.24 | $99.67 | 389.90K |
| 2026-09-17 | $102.21 | -3.08% | $106.12 | $106.50 | $101.87 | 228.40K |
| 2026-09-16 | $105.46 | +0.78% | $103.01 | $106.18 | $102.74 | 209.20K |
| 2026-09-15 | $104.64 | -4.06% | $108.49 | $108.71 | $104.46 | 245.20K |
| 2026-09-14 | $109.07 | +4.38% | $107.13 | $109.22 | $106.34 | 245.20K |
| 2026-09-11 | $104.49 | -0.93% | $106.41 | $108.66 | $104.33 | 166.50K |
| 2026-09-10 | $105.47 | -0.59% | $105.93 | $107.41 | $104.75 | 136.50K |
| 2026-09-09 | $106.10 | -1.79% | $107.04 | $109.44 | $105.25 | 158.70K |
| 2026-09-08 | $108.03 | -2.99% | $110.07 | $112.07 | $106.96 | 210.80K |
| 2026-09-04 | $111.36 | -2.44% | $112.62 | $114.16 | $110.01 | 333.00K |
| 2026-09-03 | $114.15 | +0.56% | $115.85 | $117.53 | $114.03 | 195.80K |
| 2026-09-02 | $113.51 | +0.91% | $112.57 | $113.70 | $110.30 | 239.40K |
| 2026-09-01 | $112.49 | -3.37% | $114.96 | $115.64 | $112.26 | 119.30K |
| 2026-08-31 | $116.41 | -1.25% | $116.74 | $118.99 | $115.42 | 211.60K |
| 2026-08-28 | $117.88 | -2.17% | $120.42 | $121.59 | $117.62 | 223.90K |
| 2026-08-27 | $120.50 | +5.14% | $114.79 | $121.43 | $114.79 | 366.20K |
| 2026-08-26 | $114.61 | +0.10% | $113.14 | $114.84 | $112.25 | 147.80K |
| 2026-08-25 | $114.50 | +0.60% | $114.32 | $114.78 | $112.02 | 163.00K |
| 2026-08-24 | $113.82 | +0.02% | $114.12 | $115.55 | $113.47 | 224.80K |
| 2026-08-21 | $113.80 | +0.37% | $114.08 | $115.89 | $112.34 | 201.00K |
| 2026-08-20 | $113.38 | -2.85% | $115.47 | $117.50 | $112.37 | 291.20K |
| 2026-08-19 | $116.71 | +4.24% | $112.23 | $117.30 | $112.18 | 353.20K |
| 2026-08-18 | $111.96 | +0.57% | $113.00 | $115.50 | $110.92 | 334.10K |
| 2026-08-17 | $111.33 | -2.34% | $111.97 | $113.49 | $110.79 | 254.40K |
| 2026-08-14 | $114.00 | -1.04% | $115.64 | $117.50 | $112.68 | 340.50K |
| 2026-08-13 | $115.20 | +7.31% | $108.70 | $115.21 | $107.33 | 428.10K |
| 2026-08-12 | $107.35 | +0.73% | $106.33 | $107.63 | $104.15 | 449.50K |
| 2026-08-11 | $106.57 | -0.38% | $106.79 | $109.14 | $105.93 | 272.50K |
| 2026-08-10 | $106.98 | -1.47% | $107.20 | $110.19 | $106.80 | 174.60K |
| 2026-08-07 | $108.58 | +0.93% | $109.00 | $111.58 | $107.20 | 218.90K |
| 2026-08-06 | $107.58 | -2.85% | $108.29 | $108.79 | $103.75 | 353.00K |
| 2026-08-05 | $110.74 | -0.48% | $112.80 | $112.80 | $108.63 | 259.90K |
| 2026-08-04 | $111.27 | +1.45% | $108.28 | $112.99 | $108.28 | 217.90K |
| 2026-08-03 | $109.68 | +4.30% | $107.90 | $110.37 | $106.47 | 232.70K |
| 2026-07-31 | $105.16 | -2.31% | $106.36 | $108.05 | $104.50 | 217.10K |
| 2026-07-30 | $107.65 | -5.31% | $110.50 | $111.32 | $104.49 | 349.00K |
| 2026-07-29 | $113.69 | +2.70% | $109.38 | $114.57 | $108.90 | 467.10K |
| 2026-07-28 | $110.70 | +7.23% | $107.89 | $115.90 | $102.92 | 606.00K |
| 2026-07-27 | $103.24 | +4.77% | $99.38 | $107.18 | $99.38 | 317.00K |
| 2026-07-24 | $98.54 | +3.72% | $96.81 | $99.61 | $96.00 | 243.70K |
| 2026-07-23 | $95.01 | -2.09% | $97.28 | $97.62 | $94.74 | 201.90K |
| 2026-07-22 | $97.04 | -3.59% | $100.45 | $100.45 | $96.32 | 291.90K |
| 2026-07-21 | $100.65 | -5.30% | $103.80 | $106.23 | $100.10 | 451.20K |
| 2026-07-20 | $106.28 | -0.37% | $106.51 | $108.57 | $105.51 | 255.40K |
| 2026-07-17 | $106.68 | -3.04% | $108.07 | $110.20 | $105.88 | 207.00K |
| 2026-07-16 | $110.03 | +3.30% | $107.67 | $112.55 | $107.33 | 298.50K |
| 2026-07-15 | $106.51 | +2.16% | $105.82 | $108.37 | $104.49 | 330.50K |
| 2026-07-14 | $104.26 | -5.00% | $107.25 | $108.52 | $104.06 | 300.40K |
| 2026-07-13 | $109.75 | +0.71% | $108.25 | $110.53 | $107.38 | 211.50K |
| 2026-07-10 | $108.98 | -0.15% | $111.03 | $111.34 | $107.45 | 171.10K |
| 2026-07-09 | $109.14 | +2.68% | $104.01 | $109.44 | $103.30 | 186.20K |
| 2026-07-08 | $106.29 | -5.80% | $111.61 | $111.61 | $105.92 | 307.30K |
| 2026-07-07 | $112.83 | +1.65% | $113.44 | $114.25 | $110.46 | 280.00K |
| 2026-07-06 | $111.00 | +0.17% | $109.90 | $112.05 | $107.23 | 226.30K |
| 2026-07-02 | $110.81 | +1.76% | $108.99 | $112.12 | $108.99 | 316.80K |
| 2026-07-01 | $108.89 | +4.20% | $106.63 | $110.55 | $105.90 | 299.90K |
| 2026-06-30 | $104.50 | +1.06% | $102.38 | $105.69 | $101.40 | 313.40K |
| 2026-06-29 | $103.40 | +0.80% | $103.77 | $105.10 | $100.77 | 404.20K |
| 2026-06-26 | $102.58 | +5.20% | $97.23 | $103.67 | $97.05 | 1.36M |
| 2026-06-25 | $97.51 | +5.63% | $92.04 | $98.46 | $91.48 | 762.30K |
| 2026-06-24 | $92.31 | +6.88% | $86.74 | $93.07 | $86.71 | 563.20K |
| 2026-06-23 | $86.37 | +2.29% | $86.10 | $88.51 | $85.02 | 264.00K |
| 2026-06-22 | $84.44 | -3.51% | $86.30 | $87.98 | $83.51 | 396.10K |
| 2026-06-18 | $87.51 | -0.17% | $87.86 | $87.86 | $85.95 | 564.90K |
| 2026-06-17 | $87.66 | +0.18% | $86.30 | $89.99 | $85.01 | 267.60K |
| 2026-06-16 | $87.50 | +0.01% | $87.66 | $88.72 | $86.62 | 139.90K |
| 2026-06-15 | $87.49 | -3.48% | $90.72 | $92.52 | $85.99 | 351.20K |
| 2026-06-12 | $90.64 | -1.24% | $91.77 | $93.94 | $89.01 | 386.60K |
| 2026-06-11 | $91.78 | +0.69% | $89.96 | $92.79 | $89.12 | 267.60K |
| 2026-06-10 | $91.15 | +1.12% | $89.33 | $92.51 | $87.65 | 310.20K |
| 2026-06-09 | $90.14 | +1.18% | $87.97 | $91.98 | $87.19 | 306.50K |
| 2026-06-08 | $89.09 | +0.64% | $88.35 | $89.92 | $87.08 | 265.80K |
| 2026-06-05 | $88.52 | -1.01% | $89.42 | $90.71 | $86.88 | 238.40K |
| 2026-06-04 | $89.42 | +1.21% | $91.21 | $92.58 | $87.14 | 253.50K |
| 2026-06-03 | $88.35 | -1.55% | $89.54 | $89.54 | $85.95 | 353.50K |
| 2026-06-02 | $89.74 | -4.07% | $90.59 | $91.48 | $88.00 | 301.40K |
| 2026-06-01 | $93.55 | +8.08% | $89.56 | $93.81 | $89.36 | 609.20K |
| 2026-05-29 | $86.56 | +4.77% | $83.23 | $88.97 | $82.00 | 612.20K |
| 2026-05-28 | $82.62 | +4.09% | $80.09 | $83.36 | $78.83 | 253.60K |
| 2026-05-27 | $79.37 | +0.15% | $78.50 | $81.53 | $77.86 | 236.40K |
| 2026-05-26 | $79.25 | -0.74% | $78.85 | $80.00 | $77.38 | 425.60K |
| 2026-05-22 | $79.84 | +0.43% | $80.21 | $82.26 | $79.17 | 311.40K |