SailPoint, Inc. SAIL
NASDAQ · United States · Technology Services
$20.04-0.32 (-1.57%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.98 | -1.87% | $20.65 | $20.89 | $19.97 | 1.26M |
| 2026-09-30 | $20.36 | -1.50% | $20.75 | $21.08 | $20.36 | 5.27M |
| 2026-09-29 | $20.67 | +0.49% | $20.39 | $21.08 | $20.35 | 3.10M |
| 2026-09-28 | $20.57 | -0.34% | $20.03 | $21.08 | $20.00 | 3.58M |
| 2026-09-25 | $20.64 | -6.69% | $22.05 | $22.25 | $20.62 | 3.61M |
| 2026-09-24 | $22.12 | +3.32% | $21.41 | $22.28 | $21.15 | 7.26M |
| 2026-09-23 | $21.41 | +0.19% | $21.51 | $21.76 | $20.56 | 6.75M |
| 2026-09-22 | $21.37 | +5.17% | $21.15 | $21.86 | $19.93 | 9.04M |
| 2026-09-21 | $20.32 | +2.47% | $19.97 | $20.59 | $19.73 | 5.76M |
| 2026-09-18 | $19.83 | -1.78% | $20.38 | $20.50 | $19.37 | 5.40M |
| 2026-09-17 | $20.19 | -0.83% | $20.16 | $20.81 | $19.83 | 4.71M |
| 2026-09-16 | $20.36 | +1.90% | $19.67 | $20.39 | $19.63 | 3.74M |
| 2026-09-15 | $19.98 | +0.50% | $19.34 | $20.59 | $19.12 | 6.97M |
| 2026-09-14 | $19.88 | +15.31% | $18.30 | $20.26 | $17.95 | 9.72M |
| 2026-09-11 | $17.24 | -2.27% | $17.72 | $17.76 | $16.62 | 4.98M |
| 2026-09-10 | $17.64 | +0.34% | $17.38 | $18.59 | $17.10 | 5.30M |
| 2026-09-09 | $17.58 | -1.18% | $17.04 | $18.31 | $16.78 | 7.76M |
| 2026-09-08 | $17.79 | -5.47% | $18.53 | $18.61 | $17.56 | 5.58M |
| 2026-09-04 | $18.82 | -2.94% | $19.10 | $19.39 | $18.80 | 1.90M |
| 2026-09-03 | $19.39 | +5.90% | $18.83 | $19.45 | $18.73 | 2.37M |
| 2026-09-02 | $18.31 | -4.78% | $19.13 | $19.34 | $17.99 | 3.27M |
| 2026-09-01 | $19.23 | -6.47% | $20.25 | $20.64 | $19.22 | 2.85M |
| 2026-08-31 | $20.56 | +3.68% | $20.01 | $20.90 | $19.72 | 3.78M |
| 2026-08-28 | $19.83 | -3.03% | $20.21 | $20.73 | $19.75 | 3.67M |
| 2026-08-27 | $20.45 | +12.24% | $19.47 | $21.36 | $19.39 | 8.44M |
| 2026-08-26 | $18.22 | +1.96% | $17.36 | $18.29 | $17.30 | 1.99M |
| 2026-08-25 | $17.87 | -1.43% | $18.16 | $18.35 | $17.67 | 2.49M |
| 2026-08-24 | $18.13 | -2.74% | $18.76 | $18.78 | $18.06 | 2.38M |
| 2026-08-21 | $18.64 | +0.70% | $18.70 | $18.84 | $17.96 | 2.64M |
| 2026-08-20 | $18.51 | -3.54% | $18.97 | $19.21 | $18.43 | 2.14M |
| 2026-08-19 | $19.19 | -0.05% | $19.19 | $19.59 | $18.81 | 2.00M |
| 2026-08-18 | $19.20 | +3.28% | $18.64 | $19.43 | $18.64 | 2.40M |
| 2026-08-17 | $18.59 | -4.81% | $19.29 | $19.40 | $18.57 | 2.21M |
| 2026-08-14 | $19.53 | -2.30% | $19.94 | $20.03 | $19.35 | 2.90M |
| 2026-08-13 | $19.99 | +6.73% | $19.01 | $20.38 | $18.88 | 5.56M |
| 2026-08-12 | $18.73 | -1.73% | $19.14 | $19.43 | $18.69 | 3.57M |
| 2026-08-11 | $19.06 | -1.80% | $19.09 | $19.20 | $18.44 | 3.17M |
| 2026-08-10 | $19.41 | +4.02% | $18.60 | $19.42 | $18.56 | 3.78M |
| 2026-08-07 | $18.66 | +5.54% | $18.72 | $18.90 | $18.14 | 3.10M |
| 2026-08-06 | $17.68 | -0.90% | $17.54 | $17.72 | $17.24 | 2.21M |
| 2026-08-05 | $17.84 | +2.53% | $17.70 | $18.03 | $17.55 | 2.42M |
| 2026-08-04 | $17.40 | +1.16% | $16.90 | $17.62 | $16.72 | 2.87M |
| 2026-08-03 | $17.20 | +2.56% | $17.10 | $17.70 | $16.86 | 3.47M |
| 2026-07-31 | $16.77 | +3.71% | $16.09 | $16.88 | $15.89 | 2.98M |
| 2026-07-30 | $16.17 | +1.76% | $15.96 | $16.28 | $15.41 | 4.96M |
| 2026-07-29 | $15.89 | +0.70% | $15.65 | $16.53 | $15.63 | 2.97M |
| 2026-07-28 | $15.78 | +2.87% | $15.42 | $16.09 | $15.10 | 3.00M |
| 2026-07-27 | $15.34 | +2.61% | $15.22 | $15.86 | $15.09 | 2.57M |
| 2026-07-24 | $14.95 | +4.44% | $14.48 | $15.06 | $14.46 | 2.20M |
| 2026-07-23 | $14.31 | -3.15% | $15.01 | $15.17 | $14.25 | 3.41M |
| 2026-07-22 | $14.78 | +0.07% | $14.92 | $14.92 | $14.26 | 3.36M |
| 2026-07-21 | $14.77 | -2.96% | $15.37 | $15.37 | $14.63 | 2.63M |
| 2026-07-20 | $15.22 | -2.93% | $15.53 | $15.64 | $14.91 | 3.91M |
| 2026-07-17 | $15.68 | -1.13% | $15.60 | $16.20 | $15.29 | 3.92M |
| 2026-07-16 | $15.86 | +4.82% | $15.26 | $16.07 | $14.76 | 4.32M |
| 2026-07-15 | $15.13 | -0.46% | $15.29 | $15.72 | $15.02 | 4.89M |
| 2026-07-14 | $15.20 | +8.49% | $13.52 | $15.40 | $13.52 | 6.41M |
| 2026-07-13 | $14.01 | +2.19% | $13.74 | $14.16 | $13.64 | 2.73M |
| 2026-07-10 | $13.71 | -7.68% | $15.28 | $15.44 | $13.67 | 3.36M |
| 2026-07-09 | $14.85 | -1.72% | $14.76 | $15.35 | $14.57 | 5.86M |
| 2026-07-08 | $15.11 | -6.67% | $15.89 | $16.15 | $15.09 | 7.47M |
| 2026-07-07 | $16.19 | +2.15% | $16.02 | $16.95 | $15.51 | 7.00M |
| 2026-07-06 | $15.85 | +3.80% | $15.16 | $15.87 | $14.92 | 2.76M |
| 2026-07-02 | $15.27 | -0.26% | $15.31 | $15.73 | $15.18 | 2.91M |
| 2026-07-01 | $15.31 | +4.58% | $15.00 | $16.03 | $14.94 | 5.14M |
| 2026-06-30 | $14.64 | +6.71% | $13.54 | $14.69 | $13.53 | 3.49M |
| 2026-06-29 | $13.72 | +4.10% | $13.57 | $13.98 | $13.38 | 5.69M |
| 2026-06-26 | $13.18 | +3.86% | $12.60 | $13.22 | $12.60 | 4.98M |
| 2026-06-25 | $12.69 | +0.95% | $12.72 | $13.02 | $12.40 | 5.76M |
| 2026-06-24 | $12.57 | -2.41% | $12.86 | $13.13 | $12.43 | 4.91M |
| 2026-06-23 | $12.88 | +1.98% | $12.82 | $13.02 | $12.57 | 4.45M |
| 2026-06-22 | $12.63 | -5.25% | $13.11 | $13.65 | $12.50 | 4.04M |
| 2026-06-18 | $13.33 | +0.91% | $13.43 | $13.77 | $12.95 | 6.83M |
| 2026-06-17 | $13.21 | -6.25% | $14.27 | $14.38 | $13.18 | 7.23M |
| 2026-06-16 | $14.09 | -0.84% | $14.21 | $15.45 | $13.94 | 7.20M |
| 2026-06-15 | $14.21 | -2.80% | $15.02 | $15.02 | $14.10 | 4.12M |
| 2026-06-12 | $14.62 | +1.39% | $14.01 | $14.95 | $13.95 | 4.59M |
| 2026-06-11 | $14.42 | -1.97% | $14.48 | $14.70 | $14.14 | 5.25M |
| 2026-06-10 | $14.71 | -6.07% | $15.56 | $15.72 | $14.26 | 7.73M |
| 2026-06-09 | $15.66 | -11.48% | $15.32 | $16.40 | $14.99 | 11.91M |
| 2026-06-08 | $17.69 | -3.02% | $18.21 | $18.44 | $17.38 | 5.50M |
| 2026-06-05 | $18.24 | -1.99% | $18.61 | $19.13 | $17.90 | 4.01M |
| 2026-06-04 | $18.61 | +1.25% | $18.26 | $18.76 | $17.75 | 4.68M |
| 2026-06-03 | $18.38 | -7.36% | $19.33 | $19.62 | $18.36 | 7.76M |
| 2026-06-02 | $19.84 | +3.06% | $18.31 | $20.14 | $18.01 | 6.71M |
| 2026-06-01 | $19.25 | +2.23% | $19.32 | $20.15 | $18.96 | 8.56M |
| 2026-05-29 | $18.83 | +13.78% | $16.89 | $18.86 | $16.88 | 5.03M |
| 2026-05-28 | $16.55 | +6.36% | $15.79 | $16.75 | $15.50 | 3.45M |
| 2026-05-27 | $15.56 | -1.95% | $15.57 | $15.86 | $15.23 | 2.76M |
| 2026-05-26 | $15.87 | +0.76% | $15.68 | $16.16 | $15.14 | 3.24M |