U.S. markets closed

Agilysys, Inc. (AGYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.82+0.30 (+0.59%)
At close: 4:00PM EDT

50.00 -0.82 (-1.61%)
After hours: 5:09PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202150.1352.8249.5550.8250.82117,200
Apr 21, 202148.3651.2247.3150.5250.52151,500
Apr 20, 202148.6649.6047.6948.3348.33103,700
Apr 19, 202150.0250.4448.4049.2549.2596,700
Apr 16, 202150.0051.3949.2550.4450.4492,000
Apr 15, 202150.3450.3448.8149.8049.8064,800
Apr 14, 202149.3550.6148.9849.3049.3071,900
Apr 13, 202148.5350.2148.0249.3049.30103,000
Apr 12, 202150.3751.0048.0049.1149.1180,200
Apr 09, 202150.2450.8948.4950.4250.4292,000
Apr 08, 202149.3050.3648.4450.2650.2696,400
Apr 07, 202150.8951.0448.4148.6748.6771,800
Apr 06, 202150.5051.3650.0751.0651.0677,400
Apr 05, 202150.7751.1850.0150.4850.48104,600
Apr 01, 202148.3450.6148.3449.7849.78126,700
Mar 31, 202146.8149.4746.5647.9647.96256,300
Mar 30, 202145.7446.9044.7546.5246.52117,000
Mar 29, 202148.0549.9545.1945.5445.54172,900
Mar 26, 202148.2750.0546.8548.3448.34200,500
Mar 25, 202146.2048.4245.8048.0748.07312,300
Mar 24, 202150.8952.6046.9847.1447.14186,000
Mar 23, 202151.4853.6249.6050.1450.14160,900
Mar 22, 202155.2456.3151.6451.9351.93208,100
Mar 19, 202154.0456.4851.6454.3754.37332,900
Mar 18, 202159.1259.1254.3254.5154.51121,300
Mar 17, 202156.8059.0255.0258.7758.77101,300
Mar 16, 202158.3460.9656.6857.3457.34139,400
Mar 15, 202159.2759.8256.7558.4958.49193,900
Mar 12, 202161.2061.2059.5159.9259.92110,400
Mar 11, 202157.8861.4457.8861.2561.25105,900
Mar 10, 202155.8657.6655.5357.0057.00107,400
Mar 09, 202156.3657.4354.2655.4755.47253,900
Mar 08, 202154.4156.8653.8854.0454.04156,900
Mar 05, 202152.5454.7950.1354.1554.15344,400
Mar 04, 202159.0059.1850.0052.0452.04418,700
Mar 03, 202161.0162.7058.5159.2159.21278,300
Mar 02, 202161.6563.1360.8961.3761.37476,700
Mar 01, 202159.6864.0959.6862.9162.91270,000
Feb 26, 202158.7561.2158.2859.5959.59300,100
Feb 25, 202160.2661.2758.7958.9558.95230,300
Feb 24, 202159.0861.4958.3560.1660.16199,500
Feb 23, 202158.4960.5558.0059.1659.16292,400
Feb 22, 202155.8660.0255.1859.9759.97184,500
Feb 19, 202155.7158.2455.6257.2557.25171,800
Feb 18, 202155.3257.3754.2555.4955.49139,800
Feb 17, 202154.8557.2154.0155.6055.60179,200
Feb 16, 202156.8756.8754.2855.6255.62166,000
Feb 12, 202155.5557.2654.3456.3656.36285,600
Feb 11, 202154.8155.9754.0455.6955.69126,900
Feb 10, 202153.6055.3152.6954.6854.68347,300
Feb 09, 202148.0053.8647.7553.6153.61307,200
Feb 08, 202145.4547.8245.2547.8247.82235,100
Feb 05, 202143.8245.0843.2145.0745.0798,000
Feb 04, 202143.0844.3741.9743.7543.75182,500
Feb 03, 202141.9043.7841.9042.6642.66304,900
Feb 02, 202138.7542.4738.7541.8341.83185,300
Feb 01, 202137.1338.6535.8038.4938.49214,500
Jan 29, 202139.4739.5336.2036.7936.79312,900
Jan 28, 202140.2640.7838.7639.7339.73257,800
Jan 27, 202144.7945.5439.1240.2640.26620,000
Jan 26, 202148.5151.3047.9949.8749.87400,500
Jan 25, 202145.1248.7345.1148.3948.39206,500
Jan 22, 202142.9745.3742.0944.8844.88171,800
Jan 21, 202143.3043.6942.3143.2243.22110,800
Jan 20, 202141.2342.5740.7042.5642.56102,400
Jan 19, 202143.3043.9340.8241.2341.23202,900
Jan 15, 202142.4843.0341.9142.5042.50105,200
Jan 14, 202141.3243.0941.3242.5542.55154,000
Jan 13, 202140.5741.4540.5741.1041.1089,100
Jan 12, 202139.5540.6439.2640.5540.5574,000
Jan 11, 202138.6539.8738.5039.4839.4892,300
Jan 08, 202140.2140.4438.4539.3439.3484,400
Jan 07, 202139.9640.4438.2340.1940.19172,800
Jan 06, 202138.2640.1837.5939.8739.87296,800
Jan 05, 202136.8938.3036.8038.0438.04100,400
Jan 04, 202138.4038.5036.6837.1237.12128,700
Dec 31, 202038.7938.7937.9738.3838.3884,200
Dec 30, 202038.7639.0638.5938.6738.6756,000
Dec 29, 202040.0340.1538.3238.6738.6790,300
Dec 28, 202041.2041.2039.7039.8039.8069,300
Dec 24, 202041.9442.1740.6841.0441.0435,900
Dec 23, 202041.9942.6341.7141.8241.82100,600
Dec 22, 202040.3942.1940.1741.9341.93126,100
Dec 21, 202038.7940.4338.2340.0840.08102,100
Dec 18, 202041.0041.7139.5139.6739.67395,500
Dec 17, 202039.0140.7339.0140.5640.5699,100
Dec 16, 202039.0139.8138.4738.9238.9281,700
Dec 15, 202038.5939.7138.2539.2239.22302,800
Dec 14, 202039.9340.1038.1238.2238.22115,600
Dec 11, 202039.1440.3339.1439.6739.6783,500
Dec 10, 202039.0540.4438.0239.9039.9078,800
Dec 09, 202040.5441.2839.1939.4439.44148,800
Dec 08, 202040.0840.6439.5440.4940.49126,100
Dec 07, 202038.8140.2937.9940.0740.07136,200
Dec 04, 202039.0939.2838.2838.8338.8386,500
Dec 03, 202037.4138.4937.4138.2838.28108,100
Dec 02, 202036.7537.3335.8537.1237.12266,100
Dec 01, 202037.8238.3536.7737.1537.15659,400
Nov 30, 202038.3238.4736.6937.3637.36365,000
Nov 27, 202038.7439.5837.9638.4338.43144,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...