SailPoint Inc. (SAIL)
18.97
0.68 (3.72%)
At close: Apr 02, 2025, 3:59 PM
18.50
-2.48%
After-hours: Apr 02, 2025, 05:28 PM EDT
SailPoint Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 18.60 | 19.10 | 18.15 | 18.29 | -0.46 | -2.45% | 1,920,196 |
| Mar 31, 2025 | 19.48 | 19.48 | 18.22 | 18.75 | -0.79 | -4.04% | 2,273,200 |
| Mar 28, 2025 | 20.18 | 20.18 | 18.64 | 19.54 | -0.98 | -4.78% | 2,331,800 |
| Mar 27, 2025 | 21.30 | 21.60 | 20.40 | 20.52 | -1.02 | -4.74% | 1,832,400 |
| Mar 26, 2025 | 21.81 | 22.47 | 20.10 | 21.54 | -0.26 | -1.19% | 2,421,100 |
| Mar 25, 2025 | 21.52 | 22.57 | 20.87 | 21.80 | 0.57 | 2.68% | 2,558,900 |
| Mar 24, 2025 | 20.45 | 21.27 | 20.34 | 21.23 | 0.98 | 4.84% | 1,411,800 |
| Mar 21, 2025 | 19.51 | 20.50 | 19.26 | 20.25 | 0.37 | 1.86% | 4,988,800 |
| Mar 20, 2025 | 19.65 | 20.17 | 19.55 | 19.88 | -0.07 | -0.35% | 702,200 |
| Mar 19, 2025 | 19.76 | 20.18 | 19.60 | 19.95 | 0.21 | 1.06% | 1,103,800 |
| Mar 18, 2025 | 19.50 | 19.97 | 19.20 | 19.74 | -0.08 | -0.40% | 861,100 |
| Mar 17, 2025 | 18.80 | 19.89 | 18.78 | 19.82 | 1.12 | 5.99% | 1,286,200 |
| Mar 14, 2025 | 18.46 | 19.40 | 18.12 | 18.70 | 0.58 | 3.20% | 1,282,000 |
| Mar 13, 2025 | 19.43 | 19.43 | 17.56 | 18.12 | -1.15 | -5.97% | 2,722,100 |
| Mar 12, 2025 | 19.42 | 20.00 | 19.12 | 19.27 | 0.00 | 0.00% | 1,157,300 |
| Mar 11, 2025 | 20.17 | 20.31 | 18.43 | 19.27 | -0.47 | -2.38% | 2,281,000 |
| Mar 10, 2025 | 21.00 | 22.09 | 19.54 | 19.74 | -2.31 | -10.48% | 3,413,100 |
| Mar 7, 2025 | 22.65 | 23.17 | 20.95 | 22.05 | -0.95 | -4.13% | 3,192,800 |
| Mar 6, 2025 | 23.00 | 23.75 | 22.50 | 23.00 | -0.41 | -1.75% | 2,016,800 |
| Mar 5, 2025 | 23.27 | 23.62 | 23.00 | 23.41 | 0.14 | 0.60% | 1,006,500 |
| Mar 4, 2025 | 23.39 | 24.00 | 23.00 | 23.27 | -0.30 | -1.27% | 1,841,400 |
| Mar 3, 2025 | 24.01 | 24.01 | 23.23 | 23.57 | -0.43 | -1.79% | 1,747,700 |
| Feb 28, 2025 | 23.40 | 24.12 | 23.19 | 24.00 | 0.40 | 1.69% | 779,400 |
| Feb 27, 2025 | 24.41 | 24.46 | 23.60 | 23.60 | -0.46 | -1.91% | 1,151,800 |
| Feb 26, 2025 | 23.72 | 24.46 | 23.71 | 24.06 | 0.35 | 1.48% | 1,387,900 |
| Feb 25, 2025 | 23.31 | 24.01 | 23.20 | 23.71 | 0.36 | 1.54% | 1,721,900 |
| Feb 24, 2025 | 24.05 | 24.44 | 23.05 | 23.35 | -0.21 | -0.89% | 1,594,700 |
| Feb 21, 2025 | 24.48 | 25.02 | 23.55 | 23.56 | -0.97 | -3.95% | 1,677,200 |
| Feb 20, 2025 | 25.50 | 25.75 | 23.97 | 24.53 | -40.71 | -62.40% | 7,014,700 |
| Aug 15, 2022 | 65.14 | 65.24 | 65.14 | 65.24 | 0.16 | 0.25% | 9,817,608 |
| Aug 12, 2022 | 65.14 | 65.16 | 65.03 | 65.08 | 0.75 | 1.17% | 19,340,207 |
| Aug 11, 2022 | 64.30 | 64.55 | 64.30 | 64.33 | -0.15 | -0.23% | 1,663,486 |
| Aug 10, 2022 | 64.50 | 64.70 | 64.41 | 64.48 | 0.19 | 0.30% | 1,106,497 |
| Aug 9, 2022 | 64.45 | 64.45 | 64.27 | 64.29 | -0.04 | -0.06% | 722,492 |
| Aug 8, 2022 | 64.39 | 64.51 | 64.21 | 64.33 | -0.16 | -0.25% | 987,127 |
| Aug 5, 2022 | 64.17 | 64.49 | 64.17 | 64.49 | 0.17 | 0.26% | 1,007,640 |
| Aug 4, 2022 | 64.26 | 64.38 | 64.17 | 64.32 | 0.03 | 0.05% | 1,347,327 |
| Aug 3, 2022 | 64.09 | 64.36 | 64.01 | 64.29 | 0.21 | 0.33% | 727,231 |
| Aug 2, 2022 | 63.71 | 64.10 | 63.70 | 64.08 | 0.39 | 0.61% | 1,511,246 |
| Aug 1, 2022 | 63.61 | 64.00 | 63.50 | 63.69 | -0.08 | -0.13% | 520,920 |
| Jul 29, 2022 | 63.69 | 64.00 | 63.69 | 63.77 | -0.11 | -0.17% | 530,949 |
| Jul 28, 2022 | 63.70 | 63.96 | 63.59 | 63.88 | 0.24 | 0.38% | 429,066 |
| Jul 27, 2022 | 63.55 | 63.73 | 63.48 | 63.64 | 0.14 | 0.22% | 368,812 |
| Jul 26, 2022 | 63.66 | 63.66 | 63.40 | 63.50 | -0.05 | -0.08% | 711,755 |
| Jul 25, 2022 | 63.49 | 63.72 | 63.49 | 63.55 | -0.20 | -0.31% | 434,649 |
| Jul 22, 2022 | 63.58 | 63.78 | 63.41 | 63.75 | 0.20 | 0.31% | 601,153 |
| Jul 21, 2022 | 63.32 | 63.59 | 63.10 | 63.55 | 0.26 | 0.41% | 673,677 |
| Jul 20, 2022 | 63.70 | 63.85 | 63.28 | 63.29 | -0.34 | -0.53% | 1,153,307 |
| Jul 19, 2022 | 63.78 | 63.78 | 63.50 | 63.63 | -0.06 | -0.09% | 565,421 |
| Jul 18, 2022 | 63.46 | 63.93 | 63.30 | 63.69 | 0.06 | 0.09% | 750,052 |