SailPoint Technologies Holdings, Inc. (SAIL) Charts

NASDAQ Currency in USD Disclaimer

$18.05

Last update: 04:00 PM EST
Day's range
$17.86
Day's range
$18.19

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