5 DAY PERFORMANCE
-9.02%
1 MONTH PERFORMANCE
-22.21%
SailPoint, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $18.60 | $18.74 (0.75%) | $19.10 | $18.23 | 1.15 M | $1.59 B |
| 03/31/2025 | $19.48 | $18.75 (-3.75%) | $19.48 | $18.22 | 2.25 M | $1.57 B |
| 03/28/2025 | $20.18 | $19.54 (-3.17%) | $20.18 | $18.64 | 2.33 M | $1.64 B |
| 03/27/2025 | $21.30 | $20.52 (-3.66%) | $21.60 | $20.40 | 1.83 M | $1.72 B |
| 03/26/2025 | $21.81 | $21.54 (-1.24%) | $22.47 | $20.10 | 2.42 M | $1.80 B |
| 03/25/2025 | $21.52 | $21.80 (1.3%) | $22.57 | $20.87 | 2.56 M | $1.83 B |
| 03/24/2025 | $20.45 | $21.23 (3.81%) | $21.27 | $20.34 | 1.41 M | $2.01 B |
| 03/21/2025 | $19.51 | $20.25 (3.79%) | $20.50 | $19.26 | 4.99 M | $1.91 B |
| 03/20/2025 | $19.65 | $19.88 (1.17%) | $20.17 | $19.55 | 702,200 | $1.88 B |
| 03/19/2025 | $19.76 | $19.95 (0.96%) | $20.18 | $19.60 | 1.10 M | $1.88 B |
| 03/18/2025 | $19.50 | $19.74 (1.23%) | $19.97 | $19.20 | 861,100 | $1.86 B |
| 03/17/2025 | $18.80 | $19.82 (5.43%) | $19.89 | $18.78 | 1.29 M | $1.87 B |
| 03/14/2025 | $18.46 | $18.70 (1.3%) | $19.40 | $18.12 | 1.28 M | $1.77 B |
| 03/13/2025 | $19.43 | $18.12 (-6.74%) | $19.43 | $17.56 | 2.72 M | $1.71 B |
| 03/12/2025 | $19.42 | $19.27 (-0.77%) | $20.00 | $19.12 | 1.16 M | $1.82 B |
| 03/11/2025 | $20.17 | $19.27 (-4.46%) | $20.31 | $18.43 | 2.28 M | $1.82 B |
| 03/10/2025 | $21.00 | $19.74 (-6%) | $22.09 | $19.54 | 3.41 M | $1.86 B |
| 03/07/2025 | $22.65 | $22.05 (-2.65%) | $23.17 | $20.95 | 3.19 M | $2.08 B |
| 03/06/2025 | $23.00 | $23.00 (0%) | $23.75 | $22.50 | 2.02 M | $2.17 B |
| 03/05/2025 | $23.27 | $23.41 (0.6%) | $23.62 | $23.00 | 1.01 M | $2.21 B |
| 03/04/2025 | $23.39 | $23.27 (-0.51%) | $24.00 | $23.00 | 1.84 M | $2.20 B |
| 03/03/2025 | $24.01 | $23.57 (-1.83%) | $24.01 | $23.23 | 1.75 M | $2.23 B |
| 02/28/2025 | $23.40 | $24.00 (2.56%) | $24.12 | $23.19 | 779,400 | $2.27 B |
| 02/27/2025 | $24.41 | $23.60 (-3.32%) | $24.46 | $23.60 | 1.15 M | $2.23 B |
| 02/26/2025 | $23.72 | $24.06 (1.43%) | $24.46 | $23.71 | 1.39 M | $2.27 B |
| 02/25/2025 | $23.31 | $23.71 (1.72%) | $24.01 | $23.20 | 1.72 M | $2.24 B |
| 02/24/2025 | $24.05 | $23.35 (-2.91%) | $24.44 | $23.05 | 1.59 M | $2.21 B |
| 02/21/2025 | $24.48 | $23.56 (-3.76%) | $25.02 | $23.55 | 1.68 M | |
| 02/20/2025 | $25.50 | $24.53 (-3.8%) | $25.75 | $23.97 | 7.01 M |
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.
