-
5 DAY PERFORMANCE
-0.81% -
1 MONTH PERFORMANCE
-3.63% -
3 MONTH PERFORMANCE
+5.39% -
6 MONTH PERFORMANCE
+28.46% -
YEAR-TO-DATE PERFORMANCE
+28.51% -
1 YEAR PERFORMANCE
+64.75%
Agilysys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $107.59 | $108.91 (1.23%) | $109.99 | $107.59 | 126,588 | $2.96 B |
| 09/27/2024 | $110.86 | $107.97 (-2.61%) | $111.50 | $107.44 | 143,640 | $2.93 B |
| 09/26/2024 | $108.96 | $109.89 (0.85%) | $109.98 | $107.56 | 155,200 | $2.98 B |
| 09/25/2024 | $108.37 | $107.40 (-0.9%) | $108.40 | $106.89 | 185,800 | $2.91 B |
| 09/24/2024 | $107.62 | $107.91 (0.27%) | $108.53 | $105.92 | 145,300 | $2.93 B |
| 09/23/2024 | $105.09 | $107.54 (2.33%) | $107.92 | $103.86 | 180,204 | $2.92 B |
| 09/20/2024 | $104.89 | $104.79 (-0.1%) | $107.20 | $104.37 | 804,144 | $2.84 B |
| 09/19/2024 | $104.33 | $104.61 (0.27%) | $105.43 | $103.00 | 285,531 | $2.84 B |
| 09/18/2024 | $103.37 | $101.31 (-1.99%) | $104.76 | $101.18 | 258,918 | $2.75 B |
| 09/17/2024 | $103.68 | $103.48 (-0.19%) | $105.19 | $102.52 | 157,000 | $2.81 B |
| 09/16/2024 | $103.20 | $102.92 (-0.27%) | $105.75 | $102.65 | 231,026 | $2.79 B |
| 09/13/2024 | $102.20 | $102.17 (-0.03%) | $104.25 | $101.34 | 223,900 | $2.77 B |
| 09/12/2024 | $102.51 | $101.10 (-1.38%) | $103.29 | $100.96 | 151,122 | $2.74 B |
| 09/11/2024 | $99.36 | $101.47 (2.12%) | $101.69 | $98.81 | 221,518 | $2.75 B |
| 09/10/2024 | $101.87 | $100.40 (-1.44%) | $103.50 | $99.80 | 283,248 | $2.72 B |
| 09/09/2024 | $104.02 | $101.20 (-2.71%) | $104.02 | $100.80 | 386,076 | $2.75 B |
| 09/06/2024 | $107.70 | $103.09 (-4.28%) | $107.72 | $102.77 | 168,000 | $2.80 B |
| 09/05/2024 | $107.02 | $107.21 (0.18%) | $108.14 | $106.04 | 158,514 | $2.91 B |
| 09/04/2024 | $106.31 | $107.01 (0.66%) | $108.22 | $103.75 | 162,540 | $2.90 B |
| 09/03/2024 | $111.93 | $106.83 (-4.56%) | $112.36 | $106.55 | 123,431 | $2.90 B |
| 08/30/2024 | $112.24 | $113.10 (0.77%) | $113.81 | $110.97 | 199,000 | $3.07 B |
| 08/29/2024 | $110.28 | $112.32 (1.85%) | $114.70 | $110.10 | 163,400 | $3.05 B |
| 08/28/2024 | $110.57 | $109.20 (-1.24%) | $110.84 | $108.28 | 116,200 | $2.96 B |
| 08/27/2024 | $112.29 | $110.84 (-1.29%) | $112.96 | $110.58 | 88,148 | $3.01 B |
| 08/26/2024 | $110.60 | $112.69 (1.89%) | $113.36 | $109.65 | 175,800 | $3.06 B |
| 08/23/2024 | $109.35 | $110.40 (0.96%) | $111.71 | $108.97 | 147,400 | $3.00 B |
| 08/22/2024 | $109.05 | $108.72 (-0.3%) | $112.03 | $108.48 | 148,238 | $2.95 B |
| 08/21/2024 | $108.54 | $108.87 (0.3%) | $110.48 | $107.38 | 189,300 | $2.95 B |
| 08/20/2024 | $109.58 | $108.82 (-0.69%) | $109.98 | $107.16 | 107,328 | $2.95 B |
| 08/19/2024 | $108.04 | $108.96 (0.85%) | $109.48 | $107.55 | 104,800 | $2.96 B |
| 08/16/2024 | $109.31 | $107.75 (-1.43%) | $110.99 | $107.50 | 143,400 | $2.92 B |
| 08/15/2024 | $109.98 | $109.80 (-0.16%) | $110.53 | $107.98 | 217,000 | $2.98 B |
| 08/14/2024 | $110.11 | $107.55 (-2.32%) | $110.61 | $107.37 | 217,900 | $2.92 B |
| 08/13/2024 | $110.29 | $110.27 (-0.02%) | $110.94 | $108.20 | 161,100 | $2.99 B |
| 08/12/2024 | $109.43 | $109.62 (0.17%) | $110.93 | $108.69 | 193,847 | $2.97 B |
| 08/09/2024 | $108.58 | $109.99 (1.3%) | $110.53 | $107.82 | 145,944 | $2.98 B |
| 08/08/2024 | $106.53 | $108.74 (2.07%) | $109.14 | $105.44 | 166,500 | $2.95 B |
| 08/07/2024 | $106.75 | $105.27 (-1.39%) | $107.68 | $104.34 | 167,700 | $2.86 B |
| 08/06/2024 | $101.96 | $104.60 (2.59%) | $105.93 | $101.58 | 196,713 | $2.84 B |
| 08/05/2024 | $98.68 | $101.47 (2.83%) | $103.81 | $97.53 | 181,138 | $2.75 B |
| 08/02/2024 | $105.20 | $105.65 (0.43%) | $106.12 | $103.00 | 164,500 | $2.87 B |
| 08/01/2024 | $112.58 | $109.06 (-3.13%) | $113.59 | $108.00 | 246,609 | $2.96 B |
| 07/31/2024 | $112.62 | $112.09 (-0.47%) | $114.12 | $110.27 | 227,200 | $3.04 B |
| 07/30/2024 | $111.42 | $110.62 (-0.72%) | $112.56 | $109.51 | 229,037 | $3.00 B |
| 07/29/2024 | $110.70 | $110.27 (-0.39%) | $112.91 | $108.38 | 133,600 | $2.99 B |
| 07/26/2024 | $110.23 | $110.70 (0.43%) | $112.16 | $109.05 | 246,000 | $3.00 B |
| 07/25/2024 | $105.82 | $108.11 (2.16%) | $109.73 | $105.82 | 332,006 | $2.93 B |
| 07/24/2024 | $106.23 | $105.52 (-0.67%) | $109.00 | $104.11 | 323,800 | $2.86 B |
| 07/23/2024 | $105.00 | $106.76 (1.68%) | $111.19 | $101.60 | 616,700 | $2.90 B |
| 07/22/2024 | $108.19 | $111.80 (3.34%) | $112.61 | $108.19 | 417,420 | $3.03 B |
| 07/19/2024 | $110.58 | $107.91 (-2.41%) | $110.69 | $106.31 | 312,813 | $2.93 B |
| 07/18/2024 | $108.14 | $109.93 (1.66%) | $110.98 | $107.47 | 349,364 | $2.96 B |
| 07/17/2024 | $108.20 | $107.43 (-0.71%) | $110.50 | $106.16 | 274,265 | $2.89 B |
| 07/16/2024 | $108.92 | $108.95 (0.03%) | $109.62 | $107.07 | 161,027 | $2.93 B |
| 07/15/2024 | $108.02 | $107.77 (-0.23%) | $109.43 | $107.14 | 185,113 | $2.90 B |
| 07/12/2024 | $105.26 | $106.84 (1.5%) | $107.41 | $104.30 | 228,223 | $2.88 B |
| 07/11/2024 | $104.51 | $104.35 (-0.15%) | $105.20 | $102.83 | 198,850 | $2.81 B |
| 07/10/2024 | $104.51 | $102.67 (-1.76%) | $105.00 | $98.71 | 269,988 | $2.76 B |
| 07/09/2024 | $105.16 | $104.67 (-0.47%) | $105.54 | $103.24 | 166,196 | $2.82 B |
| 07/08/2024 | $103.15 | $105.50 (2.28%) | $105.68 | $102.77 | 182,340 | $2.84 B |
| 07/05/2024 | $103.15 | $102.96 (-0.18%) | $103.87 | $100.54 | 91,342 | $2.77 B |
| 07/03/2024 | $103.34 | $104.02 (0.66%) | $104.54 | $103.06 | 53,711 | $2.80 B |
| 07/02/2024 | $102.99 | $103.65 (0.64%) | $103.82 | $102.16 | 123,310 | $2.79 B |
| 07/01/2024 | $104.00 | $103.43 (-0.55%) | $104.84 | $100.56 | 221,677 | $2.78 B |