Agilysys Inc. (AGYS)
71.16
-1.95 (-2.67%)
At close: Mar 31, 2025, 9:58 AM
Agilysys Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 75.48 | 75.48 | 72.75 | 73.11 | -2.51 | -3.32% | 184,228 |
| Mar 27, 2025 | 76.68 | 77.00 | 75.03 | 75.62 | -1.18 | -1.54% | 139,728 |
| Mar 26, 2025 | 77.55 | 78.07 | 76.55 | 76.80 | -1.04 | -1.34% | 212,200 |
| Mar 25, 2025 | 77.12 | 78.59 | 76.54 | 77.84 | 0.38 | 0.49% | 185,400 |
| Mar 24, 2025 | 75.00 | 77.72 | 75.00 | 77.46 | 3.73 | 5.06% | 285,540 |
| Mar 21, 2025 | 74.05 | 74.97 | 73.28 | 73.73 | -1.36 | -1.81% | 388,600 |
| Mar 20, 2025 | 75.24 | 76.26 | 74.74 | 75.09 | -1.49 | -1.95% | 156,800 |
| Mar 19, 2025 | 75.56 | 78.62 | 74.63 | 76.58 | 1.08 | 1.43% | 289,104 |
| Mar 18, 2025 | 74.00 | 75.74 | 73.42 | 75.50 | 0.59 | 0.79% | 215,900 |
| Mar 17, 2025 | 73.58 | 75.56 | 73.58 | 74.91 | 0.56 | 0.75% | 265,400 |
| Mar 14, 2025 | 72.65 | 74.44 | 72.20 | 74.35 | 2.90 | 4.06% | 208,126 |
| Mar 13, 2025 | 74.06 | 74.51 | 71.37 | 71.45 | -2.74 | -3.69% | 255,846 |
| Mar 12, 2025 | 75.64 | 75.92 | 73.83 | 74.19 | -1.09 | -1.45% | 209,345 |
| Mar 11, 2025 | 74.00 | 76.64 | 72.72 | 75.28 | 1.32 | 1.78% | 361,200 |
| Mar 10, 2025 | 76.10 | 76.85 | 72.98 | 73.96 | -4.05 | -5.19% | 338,765 |
| Mar 7, 2025 | 78.07 | 79.19 | 76.32 | 78.01 | -0.88 | -1.12% | 271,127 |
| Mar 6, 2025 | 80.04 | 81.09 | 77.01 | 78.89 | -2.72 | -3.33% | 311,861 |
| Mar 5, 2025 | 81.57 | 82.23 | 79.65 | 81.61 | 1.51 | 1.89% | 530,800 |
| Mar 4, 2025 | 77.18 | 80.55 | 76.80 | 80.10 | 1.56 | 1.99% | 304,900 |
| Mar 3, 2025 | 81.84 | 81.84 | 78.48 | 78.54 | -2.45 | -3.03% | 428,300 |
| Feb 28, 2025 | 80.46 | 81.07 | 78.37 | 80.99 | 0.39 | 0.48% | 506,638 |
| 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 |