5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
-22.94%
SailPoint, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $17.99 | $18.05 (0.33%) | $18.19 | $17.86 | 710.70 K | $1.51 B |
| 06/03/2025 | $17.13 | $17.78 (3.79%) | $17.90 | $17.11 | 1.18 M | $1.49 B |
| 06/02/2025 | $17.52 | $17.34 (-1.03%) | $17.67 | $16.98 | 1.01 M | $1.45 B |
| 05/30/2025 | $17.37 | $17.62 (1.44%) | $17.82 | $17.19 | 843.30 K | $1.48 B |
| 05/29/2025 | $17.76 | $17.37 (-2.2%) | $17.76 | $17.03 | 1.01 M | $1.45 B |
| 05/28/2025 | $17.44 | $17.61 (0.97%) | $18.00 | $17.24 | 1.23 M | $1.47 B |
| 05/27/2025 | $17.39 | $17.54 (0.86%) | $17.60 | $17.22 | 1.70 M | $1.47 B |
| 05/23/2025 | $16.83 | $17.09 (1.54%) | $17.31 | $16.56 | 2.35 M | $1.43 B |
| 05/22/2025 | $17.10 | $17.24 (0.82%) | $17.53 | $16.80 | 1.66 M | $1.44 B |
| 05/21/2025 | $17.69 | $17.18 (-2.88%) | $17.69 | $17.12 | 2.50 M | $1.44 B |
| 05/20/2025 | $18.38 | $17.79 (-3.21%) | $18.38 | $17.66 | 2.23 M | $1.49 B |
| 05/19/2025 | $18.63 | $18.35 (-1.5%) | $18.74 | $18.08 | 993.20 K | $1.54 B |
| 05/16/2025 | $18.89 | $18.63 (-1.38%) | $19.08 | $18.43 | 1.92 M | $1.56 B |
| 05/15/2025 | $18.94 | $18.63 (-1.64%) | $18.98 | $18.42 | 1.04 M | $1.56 B |
| 05/14/2025 | $19.70 | $18.99 (-3.6%) | $19.90 | $18.90 | 884.90 K | $1.59 B |
| 05/13/2025 | $20.00 | $19.58 (-2.1%) | $20.18 | $19.50 | 1.03 M | $1.64 B |
| 05/12/2025 | $19.43 | $19.83 (2.06%) | $19.93 | $18.83 | 1.38 M | $1.66 B |
| 05/09/2025 | $18.95 | $18.62 (-1.74%) | $19.24 | $18.13 | 4.72 M | $1.56 B |
| 05/08/2025 | $18.50 | $18.79 (1.57%) | $19.31 | $18.47 | 1.38 M | $1.57 B |
| 05/07/2025 | $17.85 | $18.38 (2.97%) | $18.77 | $17.85 | 1.08 M | $1.54 B |
| 05/06/2025 | $19.22 | $17.84 (-7.18%) | $19.78 | $17.77 | 1.88 M | $1.49 B |
| 05/05/2025 | $18.90 | $19.39 (2.59%) | $19.84 | $18.75 | 2.68 M | $1.62 B |
| 05/02/2025 | $17.80 | $18.70 (5.06%) | $18.96 | $17.51 | 1.50 M | $1.57 B |
| 05/01/2025 | $17.60 | $17.47 (-0.74%) | $17.92 | $17.19 | 816.90 K | $1.46 B |
| 04/30/2025 | $16.80 | $17.16 (2.14%) | $17.22 | $16.25 | 749.40 K | $1.44 B |
| 04/29/2025 | $17.09 | $17.32 (1.35%) | $17.41 | $16.87 | 462.80 K | $1.45 B |
| 04/28/2025 | $17.32 | $17.07 (-1.44%) | $17.53 | $16.64 | 852.40 K | $1.43 B |
| 04/25/2025 | $17.00 | $17.12 (0.71%) | $17.17 | $16.59 | 730.00 K | $1.43 B |
| 04/24/2025 | $16.34 | $17.00 (4.04%) | $17.01 | $16.33 | 1.01 M | $1.42 B |
| 04/23/2025 | $16.74 | $16.33 (-2.45%) | $17.46 | $16.20 | 996.30 K | $1.37 B |
| 04/22/2025 | $15.81 | $16.05 (1.52%) | $16.16 | $15.70 | 739.20 K | $1.34 B |
| 04/21/2025 | $16.76 | $15.65 (-6.62%) | $17.05 | $15.34 | 971.20 K | $1.31 B |
| 04/17/2025 | $16.84 | $17.08 (1.43%) | $17.28 | $16.59 | 1.22 M | $1.43 B |
| 04/16/2025 | $17.34 | $16.89 (-2.6%) | $17.70 | $16.35 | 1.03 M | $1.41 B |
| 04/15/2025 | $17.10 | $17.41 (1.81%) | $17.78 | $17.10 | 496.50 K | $1.46 B |
| 04/14/2025 | $17.77 | $17.22 (-3.1%) | $17.88 | $16.75 | 782.80 K | $1.44 B |
| 04/11/2025 | $17.02 | $17.56 (3.17%) | $17.78 | $16.40 | 871.70 K | $1.47 B |
| 04/10/2025 | $17.29 | $17.12 (-0.98%) | $17.65 | $15.82 | 1.33 M | $1.43 B |
| 04/09/2025 | $16.08 | $17.82 (10.82%) | $18.19 | $15.46 | 4.38 M | $1.49 B |
| 04/08/2025 | $17.01 | $16.34 (-3.94%) | $18.00 | $16.06 | 1.76 M | $1.37 B |
| 04/07/2025 | $15.07 | $16.51 (9.56%) | $17.10 | $15.05 | 1.60 M | $1.38 B |
| 04/04/2025 | $16.85 | $15.96 (-5.28%) | $17.00 | $15.35 | 1.84 M | $1.34 B |
| 04/03/2025 | $18.08 | $17.55 (-2.93%) | $18.25 | $17.30 | 2.20 M | $1.47 B |
| 04/02/2025 | $18.10 | $18.95 (4.7%) | $19.00 | $17.91 | 3.23 M | $1.59 B |
| 04/01/2025 | $18.60 | $18.29 (-1.67%) | $19.10 | $18.15 | 4.09 M | $1.53 B |
| 03/31/2025 | $19.48 | $18.75 (-3.75%) | $19.48 | $18.22 | 2.27 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 | $1.78 B |
| 03/21/2025 | $19.51 | $20.25 (3.79%) | $20.50 | $19.26 | 4.99 M | $1.70 B |
| 03/20/2025 | $19.65 | $19.88 (1.17%) | $20.17 | $19.55 | 702.20 K | $1.66 B |
| 03/19/2025 | $19.76 | $19.95 (0.96%) | $20.18 | $19.60 | 1.10 M | $1.67 B |
| 03/18/2025 | $19.50 | $19.74 (1.23%) | $19.97 | $19.20 | 861.10 K | $1.65 B |
| 03/17/2025 | $18.80 | $19.82 (5.43%) | $19.89 | $18.78 | 1.29 M | $1.66 B |
| 03/14/2025 | $18.46 | $18.70 (1.3%) | $19.40 | $18.12 | 1.28 M | $1.57 B |
| 03/13/2025 | $19.43 | $18.12 (-6.74%) | $19.43 | $17.56 | 2.72 M | $1.52 B |
| 03/12/2025 | $19.42 | $19.27 (-0.77%) | $20.00 | $19.12 | 1.16 M | $1.61 B |
| 03/11/2025 | $20.17 | $19.27 (-4.46%) | $20.31 | $18.43 | 2.28 M | $1.61 B |
| 03/10/2025 | $21.00 | $19.74 (-6%) | $22.09 | $19.54 | 3.41 M | $1.65 B |
| 03/07/2025 | $22.65 | $22.05 (-2.65%) | $23.17 | $20.95 | 3.19 M | $1.85 B |
| 03/06/2025 | $23.00 | $23.00 (0%) | $23.75 | $22.50 | 2.02 M | $1.93 B |
| 03/05/2025 | $23.27 | $23.41 (0.6%) | $23.62 | $23.00 | 1.01 M | $1.96 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.
