Agilysys Inc. (AGYS)
80.95
0.35 (0.43%)
At close: Feb 28, 2025, 3:59 PM
80.99
0.04%
After-hours: Feb 28, 2025, 04:00 PM EST
AGYS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 80.46 | 81.07 | 78.37 | 80.99 | 0.39 | 0.48% | 506,446 |
| Feb 27, 2025 | 81.23 | 81.40 | 77.99 | 80.60 | -0.39 | -0.48% | 435,822 |
| Feb 26, 2025 | 80.92 | 81.53 | 79.74 | 80.99 | -0.11 | -0.14% | 519,507 |
| Feb 25, 2025 | 78.44 | 81.19 | 76.65 | 81.10 | 2.54 | 3.23% | 612,534 |
| Feb 24, 2025 | 78.22 | 79.50 | 75.77 | 78.56 | 1.02 | 1.32% | 542,840 |
| Feb 21, 2025 | 82.00 | 82.84 | 77.54 | 77.54 | -3.39 | -4.19% | 324,551 |
| Feb 20, 2025 | 82.94 | 83.30 | 80.00 | 80.93 | -2.00 | -2.41% | 697,928 |
| Feb 19, 2025 | 83.69 | 84.35 | 82.15 | 82.93 | -1.58 | -1.87% | 421,428 |
| Feb 18, 2025 | 87.28 | 88.89 | 84.06 | 84.51 | -2.77 | -3.17% | 344,045 |
| Feb 14, 2025 | 85.28 | 87.78 | 83.40 | 87.28 | 2.30 | 2.71% | 353,246 |
| Feb 13, 2025 | 83.36 | 86.49 | 82.61 | 84.98 | 2.35 | 2.84% | 402,692 |
| Feb 12, 2025 | 82.61 | 84.00 | 81.84 | 82.63 | -1.34 | -1.60% | 371,829 |
| Feb 11, 2025 | 85.00 | 85.97 | 83.08 | 83.97 | -1.59 | -1.86% | 311,200 |
| Feb 10, 2025 | 87.21 | 88.00 | 85.49 | 85.56 | -1.28 | -1.47% | 213,360 |
| Feb 7, 2025 | 86.82 | 89.13 | 86.59 | 86.84 | 0.50 | 0.58% | 293,548 |
| Feb 6, 2025 | 88.40 | 88.63 | 85.50 | 86.34 | -1.80 | -2.04% | 205,407 |
| Feb 5, 2025 | 87.72 | 88.55 | 85.42 | 88.14 | 0.86 | 0.99% | 265,900 |
| Feb 4, 2025 | 85.07 | 87.57 | 84.12 | 87.28 | 2.11 | 2.48% | 1,028,381 |
| Feb 3, 2025 | 87.66 | 89.22 | 84.84 | 85.17 | -5.05 | -5.60% | 465,900 |
| Jan 31, 2025 | 92.43 | 92.68 | 89.76 | 90.22 | -1.54 | -1.68% | 312,000 |
| Jan 30, 2025 | 93.22 | 94.38 | 91.18 | 91.76 | -0.68 | -0.74% | 336,289 |
| Jan 29, 2025 | 91.63 | 93.12 | 90.25 | 92.44 | 0.41 | 0.45% | 648,792 |
| Jan 28, 2025 | 89.73 | 92.60 | 88.00 | 92.03 | 2.30 | 2.56% | 424,849 |
| Jan 27, 2025 | 90.01 | 92.23 | 88.17 | 89.73 | -2.51 | -2.72% | 533,334 |
| Jan 24, 2025 | 95.17 | 96.25 | 91.35 | 92.24 | -3.43 | -3.59% | 534,568 |
| Jan 23, 2025 | 100.51 | 101.89 | 94.68 | 95.67 | -5.00 | -4.97% | 707,151 |
| Jan 22, 2025 | 95.00 | 105.00 | 94.77 | 100.67 | -25.23 | -20.04% | 1,650,600 |
| Jan 21, 2025 | 123.07 | 127.66 | 122.50 | 125.90 | 4.09 | 3.36% | 696,005 |
| Jan 17, 2025 | 134.96 | 134.96 | 121.55 | 121.81 | -11.16 | -8.39% | 606,242 |
| Jan 16, 2025 | 132.80 | 135.59 | 132.52 | 132.97 | 0.22 | 0.17% | 198,118 |
| Jan 15, 2025 | 134.79 | 135.45 | 131.10 | 132.75 | 1.80 | 1.37% | 174,347 |
| Jan 14, 2025 | 128.14 | 131.06 | 126.86 | 130.95 | 3.42 | 2.68% | 290,300 |
| Jan 13, 2025 | 125.90 | 128.19 | 124.72 | 127.53 | -0.55 | -0.43% | 268,000 |
| Jan 10, 2025 | 131.41 | 132.71 | 127.97 | 128.08 | -6.48 | -4.82% | 167,200 |
| Jan 8, 2025 | 129.76 | 134.90 | 128.53 | 134.56 | 4.52 | 3.48% | 157,030 |
| Jan 7, 2025 | 131.62 | 131.62 | 126.25 | 130.04 | -0.11 | -0.08% | 123,009 |
| Jan 6, 2025 | 134.50 | 134.50 | 128.88 | 130.15 | -3.11 | -2.33% | 122,939 |
| Jan 3, 2025 | 130.50 | 133.68 | 129.87 | 133.26 | 3.65 | 2.82% | 122,688 |
| Jan 2, 2025 | 132.82 | 133.41 | 128.79 | 129.61 | -2.10 | -1.59% | 145,100 |
| Dec 31, 2024 | 134.82 | 134.82 | 129.73 | 131.71 | -1.73 | -1.30% | 179,014 |
| Dec 30, 2024 | 133.24 | 135.38 | 130.59 | 133.44 | -2.14 | -1.58% | 127,107 |
| Dec 27, 2024 | 136.69 | 137.04 | 132.09 | 135.58 | -2.51 | -1.82% | 93,900 |
| Dec 26, 2024 | 136.73 | 138.57 | 136.12 | 138.09 | -0.84 | -0.60% | 116,124 |
| Dec 24, 2024 | 136.65 | 139.65 | 135.65 | 138.93 | 2.46 | 1.80% | 84,300 |
| Dec 23, 2024 | 138.37 | 138.37 | 135.54 | 136.47 | -2.20 | -1.59% | 196,836 |
| Dec 20, 2024 | 132.68 | 138.97 | 132.44 | 138.67 | 3.81 | 2.83% | 405,201 |
| Dec 19, 2024 | 130.43 | 135.55 | 129.77 | 134.86 | 5.67 | 4.39% | 238,845 |
| Dec 18, 2024 | 141.91 | 141.91 | 126.26 | 129.19 | -12.55 | -8.85% | 302,600 |
| Dec 17, 2024 | 139.22 | 142.64 | 135.94 | 141.74 | 2.52 | 1.81% | 421,900 |
| Dec 16, 2024 | 132.93 | 139.98 | 131.68 | 139.22 | 6.29 | 4.73% | 336,804 |