Agilysys, Inc.AGYSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $117.35 | $119.07 | $114.36 | $115.01 | 153,257 |
| 1/12/2026 | $117.96 | $118.63 | $116.57 | $116.63 | 171,600 |
| 1/9/2026 | $119.70 | $120.35 | $115.50 | $117.37 | 126,700 |
| 1/8/2026 | $118.41 | $121.40 | $117.51 | $120.35 | 141,000 |
| 1/7/2026 | $117.62 | $119.20 | $116.04 | $119.02 | 94,500 |
| 1/6/2026 | $115.20 | $118.58 | $112.94 | $117.18 | 229,319 |
| 1/5/2026 | $115.48 | $118.88 | $115.48 | $116.28 | 147,185 |
| 1/2/2026 | $118.45 | $119.11 | $112.83 | $115.51 | 233,100 |
| 12/31/2025 | $118.92 | $120.48 | $116.16 | $118.84 | 356,038 |
| 12/30/2025 | $122.02 | $123.93 | $119.37 | $119.45 | 195,500 |
| 12/29/2025 | $121.30 | $122.69 | $121.15 | $122.40 | 116,223 |
| 12/26/2025 | $120.02 | $121.69 | $119.67 | $121.48 | 68,700 |
| 12/24/2025 | $120.59 | $120.91 | $118.29 | $120.10 | 65,239 |
| 12/23/2025 | $122.01 | $123.01 | $120.17 | $121.40 | 136,800 |
| 12/22/2025 | $121.68 | $124.92 | $121.68 | $122.73 | 164,323 |
| 12/19/2025 | $121.67 | $122.90 | $120.51 | $121.49 | 270,144 |
| 12/18/2025 | $122.07 | $123.40 | $121.69 | $122.01 | 111,500 |
| 12/17/2025 | $119.98 | $122.79 | $119.77 | $120.95 | 147,900 |
| 12/16/2025 | $122.27 | $122.99 | $120.13 | $120.88 | 156,019 |
| 12/15/2025 | $126.68 | $126.68 | $120.27 | $122.18 | 198,425 |
| 12/12/2025 | $123.75 | $126.71 | $123.14 | $124.80 | 219,615 |
| 12/11/2025 | $126.41 | $127.52 | $123.88 | $124.24 | 120,744 |
| 12/10/2025 | $127.55 | $128.79 | $124.55 | $125.53 | 159,638 |
| 12/9/2025 | $127.34 | $129.32 | $126.76 | $128.07 | 114,939 |
| 12/8/2025 | $127.03 | $128.01 | $125.50 | $126.71 | 95,534 |
| 12/5/2025 | $125.71 | $128.91 | $124.26 | $126.02 | 100,502 |
| 12/4/2025 | $127.45 | $128.61 | $125.31 | $126.41 | 117,432 |
| 12/3/2025 | $123.62 | $127.95 | $121.61 | $126.71 | 115,201 |
| 12/2/2025 | $121.61 | $124.86 | $120.14 | $123.62 | 136,200 |
| 12/1/2025 | $121.80 | $122.97 | $118.75 | $120.13 | 189,900 |
| 11/28/2025 | $126.01 | $126.17 | $122.92 | $122.96 | 111,232 |
| 11/26/2025 | $125.97 | $129.10 | $125.08 | $125.71 | 228,200 |
| 11/25/2025 | $121.15 | $126.51 | $119.83 | $125.97 | 203,924 |
| 11/24/2025 | $124.44 | $124.50 | $119.51 | $121.00 | 157,319 |
| 11/21/2025 | $120.12 | $124.70 | $118.00 | $123.36 | 166,213 |
| 11/20/2025 | $125.51 | $127.41 | $120.21 | $120.51 | 178,500 |
| 11/19/2025 | $122.82 | $125.03 | $122.14 | $123.58 | 196,100 |
| 11/18/2025 | $122.01 | $123.88 | $120.84 | $123.18 | 101,200 |
| 11/17/2025 | $128.59 | $128.59 | $122.31 | $122.59 | 116,300 |
| 11/14/2025 | $123.70 | $129.52 | $123.00 | $129.50 | 159,215 |
| 11/13/2025 | $127.86 | $128.27 | $124.48 | $125.48 | 225,000 |
| 11/12/2025 | $130.03 | $133.32 | $127.68 | $128.52 | 325,699 |
| 11/11/2025 | $127.66 | $128.65 | $126.30 | $128.00 | 100,716 |
| 11/10/2025 | $127.26 | $128.57 | $125.86 | $127.25 | 125,820 |
| 11/7/2025 | $125.07 | $128.89 | $124.78 | $126.10 | 154,212 |
| 11/6/2025 | $126.00 | $126.94 | $124.26 | $126.19 | 154,324 |
| 11/5/2025 | $122.54 | $126.56 | $121.55 | $126.17 | 231,700 |
| 11/4/2025 | $125.20 | $126.45 | $121.45 | $122.01 | 234,338 |
| 11/3/2025 | $126.03 | $127.61 | $123.28 | $127.26 | 281,000 |
| 10/31/2025 | $128.05 | $130.53 | $125.06 | $125.46 | 262,015 |
| 10/30/2025 | $131.06 | $134.47 | $128.22 | $129.64 | 260,911 |
| 10/29/2025 | $140.05 | $141.12 | $132.57 | $133.43 | 560,700 |
| 10/28/2025 | $130.00 | $145.25 | $125.25 | $141.12 | 1.26M |
| 10/27/2025 | $116.63 | $117.14 | $113.85 | $115.14 | 314,518 |
| 10/24/2025 | $118.00 | $119.78 | $116.39 | $116.53 | 132,144 |
| 10/23/2025 | $113.61 | $116.96 | $112.60 | $116.52 | 154,337 |
| 10/22/2025 | $112.50 | $115.51 | $112.20 | $113.37 | 221,400 |
| 10/21/2025 | $111.04 | $114.29 | $110.71 | $113.11 | 123,900 |
| 10/20/2025 | $111.00 | $113.60 | $110.67 | $110.78 | 142,947 |
| 10/17/2025 | $108.16 | $110.83 | $107.78 | $110.08 | 136,945 |
| 10/16/2025 | $110.77 | $111.73 | $109.03 | $109.20 | 241,300 |