5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
-14.34%
3 MONTH PERFORMANCE
-15.36%
6 MONTH PERFORMANCE
-23.55%
YEAR-TO-DATE PERFORMANCE
-22.64%
1 YEAR PERFORMANCE
-36.25%
Sailpoint Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $15.60 | $15.65 (0.32%) | $15.72 | $15.13 | 2.57 M | $8.61 B |
| 02/13/2026 | $15.39 | $15.92 (3.44%) | $16.43 | $15.27 | 3.25 M | $8.88 B |
| 02/12/2026 | $15.27 | $15.22 (-0.33%) | $15.57 | $14.71 | 1.70 M | $8.49 B |
| 02/11/2026 | $15.25 | $15.26 (0.07%) | $15.40 | $14.46 | 2.16 M | $8.51 B |
| 02/10/2026 | $15.43 | $15.21 (-1.43%) | $15.95 | $15.12 | 2.21 M | $8.48 B |
| 02/09/2026 | $14.70 | $15.18 (3.27%) | $15.33 | $14.44 | 1.98 M | $8.46 B |
| 02/06/2026 | $14.59 | $14.71 (0.82%) | $15.19 | $14.27 | 2.85 M | $8.20 B |
| 02/05/2026 | $14.84 | $14.27 (-3.84%) | $15.29 | $14.15 | 3.74 M | $7.96 B |
| 02/04/2026 | $14.49 | $14.93 (3.04%) | $14.95 | $13.72 | 5.04 M | $8.32 B |
| 02/03/2026 | $15.56 | $14.65 (-5.85%) | $15.74 | $13.99 | 5.42 M | $8.17 B |
| 02/02/2026 | $15.72 | $15.72 (0%) | $16.25 | $15.48 | 3.06 M | $8.76 B |
| 01/30/2026 | $16.02 | $15.69 (-2.06%) | $16.39 | $15.60 | 2.61 M | $8.75 B |
| 01/29/2026 | $17.17 | $16.05 (-6.52%) | $17.27 | $15.61 | 4.84 M | $8.95 B |
| 01/28/2026 | $18.41 | $17.29 (-6.08%) | $18.52 | $17.24 | 3.03 M | $9.64 B |
| 01/27/2026 | $18.01 | $18.31 (1.67%) | $18.50 | $17.74 | 2.80 M | $10.21 B |
| 01/26/2026 | $17.78 | $17.85 (0.39%) | $18.03 | $17.55 | 1.81 M | $9.95 B |
| 01/23/2026 | $17.31 | $17.80 (2.83%) | $17.86 | $17.17 | 3.12 M | $9.92 B |
| 01/22/2026 | $17.42 | $17.31 (-0.63%) | $17.66 | $17.14 | 2.45 M | $9.65 B |
| 01/21/2026 | $17.39 | $17.12 (-1.55%) | $17.52 | $16.79 | 2.06 M | $9.54 B |
| 01/20/2026 | $17.81 | $17.32 (-2.75%) | $18.14 | $17.29 | 2.71 M | $9.66 B |
| 01/16/2026 | $18.91 | $18.27 (-3.38%) | $18.94 | $18.26 | 1.98 M | $10.19 B |
| 01/15/2026 | $19.37 | $18.90 (-2.43%) | $19.75 | $18.87 | 1.98 M | $10.54 B |
| 01/14/2026 | $19.19 | $19.26 (0.36%) | $19.33 | $18.85 | 2.36 M | $10.74 B |
| 01/13/2026 | $19.56 | $19.31 (-1.28%) | $19.87 | $19.03 | 2.02 M | $10.77 B |
| 01/12/2026 | $19.60 | $19.61 (0.05%) | $19.83 | $19.35 | 1.49 M | $10.93 B |
| 01/09/2026 | $19.65 | $19.67 (0.1%) | $20.22 | $19.28 | 1.76 M | $10.97 B |
| 01/08/2026 | $20.08 | $19.54 (-2.69%) | $20.08 | $19.41 | 2.27 M | $10.89 B |
| 01/07/2026 | $19.62 | $20.13 (2.6%) | $20.25 | $19.45 | 1.74 M | $11.22 B |
| 01/06/2026 | $19.20 | $19.62 (2.19%) | $19.64 | $18.92 | 2.05 M | $10.94 B |
| 01/05/2026 | $19.20 | $19.26 (0.31%) | $19.95 | $19.06 | 2.16 M | $10.74 B |
| 01/02/2026 | $20.59 | $18.95 (-7.97%) | $20.59 | $18.81 | 3.79 M | $10.57 B |
| 12/31/2025 | $20.73 | $20.23 (-2.41%) | $20.79 | $20.21 | 1.46 M | $11.28 B |
| 12/30/2025 | $20.94 | $20.81 (-0.62%) | $21.06 | $20.78 | 988.80 K | $11.60 B |
| 12/29/2025 | $20.97 | $20.98 (0.05%) | $21.26 | $20.82 | 968.80 K | $11.70 B |
| 12/26/2025 | $21.16 | $21.15 (-0.05%) | $21.24 | $20.90 | 705.90 K | $11.79 B |
| 12/24/2025 | $20.96 | $21.07 (0.52%) | $21.11 | $20.70 | 456.30 K | $11.75 B |
| 12/23/2025 | $21.21 | $20.85 (-1.7%) | $21.22 | $20.51 | 1.22 M | $11.62 B |
| 12/22/2025 | $21.06 | $21.40 (1.61%) | $21.59 | $20.88 | 1.47 M | $11.93 B |
| 12/19/2025 | $20.91 | $21.02 (0.53%) | $21.39 | $20.72 | 3.17 M | $11.72 B |
| 12/18/2025 | $20.88 | $20.98 (0.48%) | $21.64 | $20.82 | 2.34 M | $11.70 B |
| 12/17/2025 | $21.04 | $20.38 (-3.14%) | $21.34 | $20.24 | 1.59 M | $11.36 B |
| 12/16/2025 | $20.70 | $21.14 (2.13%) | $21.18 | $20.41 | 1.68 M | $11.79 B |
| 12/15/2025 | $21.32 | $20.64 (-3.19%) | $21.32 | $20.19 | 1.81 M | $11.51 B |
| 12/12/2025 | $21.74 | $21.03 (-3.27%) | $21.96 | $21.00 | 2.25 M | $11.72 B |
| 12/11/2025 | $20.59 | $21.74 (5.59%) | $21.78 | $20.59 | 3.24 M | $12.12 B |
| 12/10/2025 | $19.87 | $21.02 (5.79%) | $21.44 | $19.51 | 3.21 M | $11.72 B |
| 12/09/2025 | $19.03 | $19.88 (4.47%) | $20.93 | $18.45 | 5.44 M | $11.08 B |
| 12/08/2025 | $20.27 | $20.26 (-0.05%) | $20.58 | $20.04 | 5.01 M | $11.30 B |
| 12/05/2025 | $19.95 | $20.24 (1.45%) | $20.50 | $19.70 | 2.58 M | $10.12 B |
| 12/04/2025 | $19.44 | $19.85 (2.11%) | $20.08 | $19.28 | 1.68 M | $9.93 B |
| 12/03/2025 | $18.90 | $19.42 (2.75%) | $19.75 | $18.76 | 2.13 M | $9.71 B |
| 12/02/2025 | $18.47 | $19.14 (3.63%) | $19.20 | $18.45 | 1.77 M | $9.57 B |
| 12/01/2025 | $18.21 | $18.40 (1.04%) | $18.66 | $18.00 | 1.57 M | $9.20 B |
| 11/28/2025 | $18.38 | $18.42 (0.22%) | $18.66 | $18.35 | 473.10 K | $9.21 B |
| 11/26/2025 | $18.70 | $18.36 (-1.82%) | $18.87 | $18.31 | 798.70 K | $9.18 B |
| 11/25/2025 | $18.60 | $18.75 (0.81%) | $18.80 | $18.25 | 1.03 M | $9.38 B |
| 11/24/2025 | $18.59 | $18.54 (-0.27%) | $18.76 | $18.25 | 1.05 M | $9.27 B |
| 11/21/2025 | $17.60 | $18.62 (5.8%) | $18.81 | $17.25 | 3.71 M | $9.31 B |
| 11/20/2025 | $18.94 | $17.61 (-7.02%) | $18.98 | $17.53 | 2.08 M | $8.81 B |
| 11/19/2025 | $18.79 | $18.48 (-1.65%) | $19.06 | $18.46 | 1.16 M | $9.24 B |
| 11/18/2025 | $18.58 | $18.73 (0.81%) | $19.08 | $18.41 | 1.52 M | $9.37 B |
| 11/17/2025 | $19.82 | $18.49 (-6.71%) | $19.87 | $18.44 | 1.21 M | $9.25 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.
