5 DAY PERFORMANCE
-8.57%
1 MONTH PERFORMANCE
-12.33%
3 MONTH PERFORMANCE
+3.52%
6 MONTH PERFORMANCE
+12.66%
YEAR-TO-DATE PERFORMANCE
-7.70%
1 YEAR PERFORMANCE
+46.75%
Agilysys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $134.96 | $121.81 (-9.74%) | $134.96 | $121.55 | 605,952 | $3.35 B |
| 01/16/2025 | $132.80 | $132.97 (0.13%) | $135.59 | $132.52 | 198,118 | $3.66 B |
| 01/15/2025 | $134.79 | $132.75 (-1.51%) | $135.45 | $131.10 | 174,347 | $3.66 B |
| 01/14/2025 | $128.14 | $130.95 (2.19%) | $131.06 | $126.86 | 290,300 | $3.61 B |
| 01/13/2025 | $125.90 | $127.53 (1.29%) | $128.19 | $124.72 | 268,000 | $3.51 B |
| 01/10/2025 | $131.41 | $128.08 (-2.53%) | $132.71 | $127.97 | 167,200 | $3.53 B |
| 01/08/2025 | $129.76 | $134.56 (3.7%) | $134.90 | $128.53 | 157,030 | $3.70 B |
| 01/07/2025 | $131.62 | $130.04 (-1.2%) | $131.62 | $126.25 | 123,009 | $3.58 B |
| 01/06/2025 | $134.50 | $130.15 (-3.23%) | $134.50 | $128.88 | 122,939 | $3.58 B |
| 01/03/2025 | $130.50 | $133.26 (2.11%) | $133.68 | $129.87 | 122,688 | $3.67 B |
| 01/02/2025 | $132.82 | $129.61 (-2.42%) | $133.41 | $128.79 | 145,100 | $3.57 B |
| 12/31/2024 | $134.82 | $131.71 (-2.31%) | $134.82 | $129.73 | 179,014 | $3.63 B |
| 12/30/2024 | $133.24 | $133.44 (0.15%) | $135.38 | $130.59 | 127,107 | $3.67 B |
| 12/27/2024 | $136.69 | $135.58 (-0.81%) | $137.04 | $132.09 | 93,900 | $3.73 B |
| 12/26/2024 | $136.73 | $138.09 (0.99%) | $138.57 | $136.12 | 116,124 | $3.80 B |
| 12/24/2024 | $136.65 | $138.93 (1.67%) | $139.65 | $135.65 | 84,300 | $3.83 B |
| 12/23/2024 | $138.37 | $136.47 (-1.37%) | $138.37 | $135.54 | 196,836 | $3.76 B |
| 12/20/2024 | $132.68 | $138.67 (4.51%) | $138.97 | $132.44 | 405,201 | $3.82 B |
| 12/19/2024 | $130.43 | $134.86 (3.4%) | $135.55 | $129.77 | 238,845 | $3.71 B |
| 12/18/2024 | $141.91 | $129.19 (-8.96%) | $141.91 | $126.26 | 302,600 | $3.56 B |
| 12/17/2024 | $139.22 | $141.74 (1.81%) | $142.64 | $135.94 | 421,900 | $3.90 B |
| 12/16/2024 | $132.93 | $139.22 (4.73%) | $139.98 | $131.68 | 336,804 | $3.83 B |
| 12/13/2024 | $136.00 | $132.93 (-2.26%) | $137.58 | $130.83 | 245,144 | $3.66 B |
| 12/12/2024 | $132.83 | $136.00 (2.39%) | $136.18 | $131.60 | 217,900 | $3.74 B |
| 12/11/2024 | $131.49 | $132.83 (1.02%) | $133.93 | $130.37 | 171,846 | $3.66 B |
| 12/10/2024 | $128.98 | $129.76 (0.6%) | $131.80 | $128.07 | 187,726 | $3.57 B |
| 12/09/2024 | $134.12 | $129.06 (-3.77%) | $134.97 | $128.18 | 192,525 | $3.55 B |
| 12/06/2024 | $133.36 | $133.66 (0.22%) | $135.49 | $132.83 | 168,730 | $3.68 B |
| 12/05/2024 | $134.12 | $131.94 (-1.63%) | $135.09 | $130.50 | 190,506 | $3.63 B |
| 12/04/2024 | $134.04 | $133.64 (-0.3%) | $135.93 | $132.49 | 172,010 | $3.68 B |
| 12/03/2024 | $133.02 | $132.99 (-0.02%) | $134.37 | $130.40 | 197,503 | $3.66 B |
| 12/02/2024 | $134.40 | $132.24 (-1.61%) | $135.42 | $132.13 | 250,200 | $3.64 B |
| 11/29/2024 | $133.97 | $134.30 (0.25%) | $135.61 | $133.17 | 83,300 | $3.70 B |
| 11/27/2024 | $138.21 | $133.89 (-3.13%) | $138.46 | $131.97 | 153,300 | $3.69 B |
| 11/26/2024 | $136.53 | $137.72 (0.87%) | $138.43 | $136.00 | 233,800 | $3.79 B |
| 11/25/2024 | $138.52 | $137.80 (-0.52%) | $139.99 | $136.50 | 331,773 | $3.79 B |
| 11/22/2024 | $133.23 | $137.48 (3.19%) | $138.19 | $132.89 | 210,206 | $3.79 B |
| 11/21/2024 | $127.00 | $131.98 (3.92%) | $132.34 | $126.87 | 270,903 | $3.63 B |
| 11/20/2024 | $123.45 | $125.78 (1.89%) | $125.86 | $121.62 | 147,833 | $3.46 B |
| 11/19/2024 | $120.93 | $123.14 (1.83%) | $123.35 | $120.01 | 164,500 | $3.39 B |
| 11/18/2024 | $121.59 | $122.19 (0.49%) | $123.59 | $120.67 | 133,136 | $3.36 B |
| 11/15/2024 | $121.76 | $121.19 (-0.47%) | $122.51 | $118.02 | 187,000 | $3.34 B |
| 11/14/2024 | $124.74 | $120.84 (-3.13%) | $124.99 | $117.68 | 249,016 | $3.33 B |
| 11/13/2024 | $124.69 | $125.02 (0.26%) | $128.61 | $123.34 | 483,000 | $3.44 B |
| 11/12/2024 | $122.70 | $123.75 (0.86%) | $125.96 | $122.55 | 269,900 | $3.41 B |
| 11/11/2024 | $120.06 | $122.89 (2.36%) | $123.78 | $120.05 | 150,800 | $3.38 B |
| 11/08/2024 | $116.84 | $118.81 (1.69%) | $119.14 | $115.42 | 193,900 | $3.27 B |
| 11/07/2024 | $115.83 | $117.25 (1.23%) | $118.18 | $114.18 | 198,800 | $3.23 B |
| 11/06/2024 | $109.74 | $115.73 (5.46%) | $115.88 | $109.69 | 288,665 | $3.19 B |
| 11/05/2024 | $102.00 | $104.14 (2.1%) | $105.52 | $101.84 | 208,448 | $2.87 B |
| 11/04/2024 | $101.85 | $102.95 (1.08%) | $105.34 | $101.02 | 267,300 | $2.83 B |
| 11/01/2024 | $100.15 | $102.39 (2.24%) | $102.44 | $99.95 | 321,427 | $2.82 B |
| 10/31/2024 | $97.90 | $100.04 (2.19%) | $101.16 | $97.58 | 335,442 | $2.75 B |
| 10/30/2024 | $102.18 | $98.38 (-3.72%) | $102.68 | $97.58 | 344,083 | $2.71 B |
| 10/29/2024 | $119.83 | $102.51 (-14.45%) | $119.83 | $100.02 | 504,859 | $2.82 B |
| 10/28/2024 | $111.75 | $111.49 (-0.23%) | $115.51 | $111.26 | 264,399 | $3.07 B |
| 10/25/2024 | $112.01 | $110.19 (-1.62%) | $114.11 | $109.74 | 149,208 | $3.03 B |
| 10/24/2024 | $109.43 | $110.97 (1.41%) | $111.25 | $108.92 | 150,717 | $3.01 B |
| 10/23/2024 | $108.28 | $108.77 (0.45%) | $109.93 | $107.10 | 141,118 | $2.95 B |
| 10/22/2024 | $117.15 | $108.83 (-7.1%) | $117.23 | $108.55 | 228,094 | $2.95 B |
| 10/21/2024 | $123.55 | $117.44 (-4.95%) | $123.95 | $116.58 | 244,520 | $3.19 B |