-
5 DAY PERFORMANCE
+14.51% -
1 MONTH PERFORMANCE
+11.17% -
3 MONTH PERFORMANCE
+11.38% -
6 MONTH PERFORMANCE
+45.31% -
YEAR-TO-DATE PERFORMANCE
+38.23% -
1 YEAR PERFORMANCE
+34.62%
Agilysys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $115.83 | $117.25 (1.23%) | $118.18 | $114.18 | 198,730 | $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 |
| 10/18/2024 | $125.43 | $123.94 (-1.19%) | $125.58 | $123.20 | 275,907 | $3.36 B |
| 10/17/2024 | $124.99 | $124.62 (-0.3%) | $125.73 | $123.62 | 228,929 | $3.38 B |
| 10/16/2024 | $119.98 | $124.06 (3.4%) | $124.11 | $119.40 | 315,218 | $3.37 B |
| 10/15/2024 | $117.44 | $118.83 (1.18%) | $119.26 | $117.00 | 167,715 | $3.22 B |
| 10/14/2024 | $115.66 | $116.96 (1.12%) | $117.34 | $115.66 | 101,500 | $3.17 B |
| 10/11/2024 | $112.99 | $114.90 (1.69%) | $115.52 | $112.77 | 175,838 | $3.12 B |
| 10/10/2024 | $110.38 | $112.51 (1.93%) | $112.71 | $109.91 | 168,525 | $3.05 B |
| 10/09/2024 | $108.84 | $111.60 (2.54%) | $111.77 | $108.63 | 127,100 | $3.03 B |
| 10/08/2024 | $106.18 | $108.82 (2.49%) | $108.95 | $105.03 | 94,105 | $2.95 B |
| 10/07/2024 | $106.29 | $105.47 (-0.77%) | $106.43 | $104.96 | 137,923 | $2.86 B |
| 10/04/2024 | $106.99 | $106.73 (-0.24%) | $107.83 | $105.90 | 101,000 | $2.90 B |
| 10/03/2024 | $104.94 | $105.04 (0.1%) | $107.34 | $104.69 | 154,500 | $2.85 B |
| 10/02/2024 | $106.11 | $105.41 (-0.66%) | $107.35 | $104.94 | 108,000 | $2.86 B |
| 10/01/2024 | $108.97 | $106.51 (-2.26%) | $109.22 | $105.82 | 87,543 | $2.89 B |
| 09/30/2024 | $107.59 | $108.97 (1.28%) | $109.99 | $107.59 | 129,709 | $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 |