5 DAY PERFORMANCE
-5.60%
1 MONTH PERFORMANCE
-7.69%
3 MONTH PERFORMANCE
-44.95%
6 MONTH PERFORMANCE
-31.93%
YEAR-TO-DATE PERFORMANCE
-44.95%
1 YEAR PERFORMANCE
-13.96%
Agilysys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $71.45 | $72.96 (2.11%) | $72.96 | $70.66 | 111,215 | $1.98 B |
| 03/28/2025 | $75.48 | $73.11 (-3.14%) | $75.48 | $72.75 | 184,228 | $2.02 B |
| 03/27/2025 | $76.68 | $75.62 (-1.38%) | $77.00 | $75.03 | 139,728 | $2.09 B |
| 03/26/2025 | $77.55 | $76.80 (-0.97%) | $78.07 | $76.55 | 212,200 | $2.12 B |
| 03/25/2025 | $77.12 | $77.84 (0.93%) | $78.59 | $76.54 | 185,400 | $2.15 B |
| 03/24/2025 | $75.00 | $77.46 (3.28%) | $77.72 | $75.00 | 285,540 | $2.14 B |
| 03/21/2025 | $74.05 | $73.73 (-0.43%) | $74.97 | $73.28 | 388,600 | $2.04 B |
| 03/20/2025 | $75.24 | $75.09 (-0.2%) | $76.26 | $74.74 | 156,800 | $2.08 B |
| 03/19/2025 | $75.56 | $76.58 (1.35%) | $78.62 | $74.63 | 289,104 | $2.12 B |
| 03/18/2025 | $74.00 | $75.50 (2.03%) | $75.74 | $73.42 | 215,900 | $2.09 B |
| 03/17/2025 | $73.58 | $74.91 (1.81%) | $75.56 | $73.58 | 265,400 | $2.07 B |
| 03/14/2025 | $72.65 | $74.35 (2.34%) | $74.44 | $72.20 | 208,126 | $2.06 B |
| 03/13/2025 | $74.06 | $71.45 (-3.52%) | $74.51 | $71.37 | 255,846 | $1.98 B |
| 03/12/2025 | $75.64 | $74.19 (-1.92%) | $75.92 | $73.83 | 209,345 | $2.05 B |
| 03/11/2025 | $74.00 | $75.28 (1.73%) | $76.64 | $72.72 | 361,200 | $2.08 B |
| 03/10/2025 | $76.10 | $73.96 (-2.81%) | $76.85 | $72.98 | 338,765 | $2.05 B |
| 03/07/2025 | $78.07 | $78.01 (-0.08%) | $79.19 | $76.32 | 271,127 | $2.16 B |
| 03/06/2025 | $80.04 | $78.89 (-1.44%) | $81.09 | $77.01 | 311,861 | $2.18 B |
| 03/05/2025 | $81.57 | $81.61 (0.05%) | $82.23 | $79.65 | 530,800 | $2.26 B |
| 03/04/2025 | $77.18 | $80.10 (3.78%) | $80.55 | $76.80 | 304,900 | $2.22 B |
| 03/03/2025 | $81.84 | $78.54 (-4.03%) | $81.84 | $78.48 | 428,300 | $2.17 B |
| 02/28/2025 | $80.46 | $80.99 (0.66%) | $81.07 | $78.37 | 506,638 | $2.24 B |
| 02/27/2025 | $81.23 | $80.60 (-0.78%) | $81.40 | $77.99 | 435,822 | $2.23 B |
| 02/26/2025 | $80.92 | $80.99 (0.09%) | $81.53 | $79.74 | 519,507 | $2.24 B |
| 02/25/2025 | $78.44 | $81.10 (3.39%) | $81.19 | $76.65 | 612,534 | $2.24 B |
| 02/24/2025 | $78.22 | $78.56 (0.43%) | $79.50 | $75.77 | 542,840 | $2.17 B |
| 02/21/2025 | $82.00 | $77.54 (-5.44%) | $82.84 | $77.54 | 324,551 | $2.15 B |
| 02/20/2025 | $82.94 | $80.93 (-2.42%) | $83.30 | $80.00 | 697,928 | $2.24 B |
| 02/19/2025 | $83.69 | $82.93 (-0.91%) | $84.35 | $82.15 | 421,428 | $2.29 B |
| 02/18/2025 | $87.28 | $84.51 (-3.17%) | $88.89 | $84.06 | 344,045 | $2.34 B |
| 02/14/2025 | $85.28 | $87.28 (2.35%) | $87.78 | $83.40 | 353,246 | $2.41 B |
| 02/13/2025 | $83.36 | $84.98 (1.94%) | $86.49 | $82.61 | 402,692 | $2.35 B |
| 02/12/2025 | $82.61 | $82.63 (0.02%) | $84.00 | $81.84 | 371,829 | $2.29 B |
| 02/11/2025 | $85.00 | $83.97 (-1.21%) | $85.97 | $83.08 | 311,200 | $2.32 B |
| 02/10/2025 | $87.21 | $85.56 (-1.89%) | $88.00 | $85.49 | 213,360 | $2.37 B |
| 02/07/2025 | $86.82 | $86.84 (0.02%) | $89.13 | $86.59 | 293,548 | $2.40 B |
| 02/06/2025 | $88.40 | $86.34 (-2.33%) | $88.63 | $85.50 | 205,407 | $2.39 B |
| 02/05/2025 | $87.72 | $88.14 (0.48%) | $88.55 | $85.42 | 265,900 | $2.44 B |
| 02/04/2025 | $85.07 | $87.28 (2.6%) | $87.57 | $84.12 | 1.03 M | $2.41 B |
| 02/03/2025 | $87.66 | $85.17 (-2.84%) | $89.22 | $84.84 | 465,900 | $2.36 B |
| 01/31/2025 | $92.43 | $90.22 (-2.39%) | $92.68 | $89.76 | 312,000 | $2.50 B |
| 01/30/2025 | $93.22 | $91.76 (-1.57%) | $94.38 | $91.18 | 336,289 | $2.54 B |
| 01/29/2025 | $91.63 | $92.44 (0.88%) | $93.12 | $90.25 | 648,792 | $2.56 B |
| 01/28/2025 | $89.73 | $92.03 (2.56%) | $92.60 | $88.00 | 424,849 | $2.55 B |
| 01/27/2025 | $90.01 | $89.73 (-0.31%) | $92.23 | $88.17 | 533,334 | $2.48 B |
| 01/24/2025 | $95.17 | $92.24 (-3.08%) | $96.25 | $91.35 | 534,568 | $2.55 B |
| 01/23/2025 | $100.51 | $95.67 (-4.82%) | $101.89 | $94.68 | 707,151 | $2.65 B |
| 01/22/2025 | $95.00 | $100.67 (5.97%) | $105.00 | $94.77 | 1.65 M | $2.79 B |
| 01/21/2025 | $123.07 | $125.90 (2.3%) | $127.66 | $122.50 | 696,005 | $3.48 B |
| 01/17/2025 | $134.96 | $121.81 (-9.74%) | $134.96 | $121.55 | 606,242 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
