Skip to main content

Agilysys, Inc. - Common Stock (NQ: AGYS )

138.93 +2.46 (+1.80%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 136.65 139.65 135.65 138.93 84,294 +2.46(+1.80%)
Dec 23, 2024 138.37 138.37 135.54 136.47 196,836 -2.20(-1.59%)
Dec 20, 2024 132.68 138.97 132.44 138.67 405,201 +3.70(+2.74%)
Dec 19, 2024 130.43 135.55 129.77 134.97 181,806 +5.78(+4.47%)
Dec 18, 2024 141.91 141.91 126.26 129.19 302,481 -12.55(-8.85%)
Dec 17, 2024 139.22 142.64 135.94 141.74 421,851 +2.52(+1.81%)
Dec 16, 2024 132.93 139.98 131.68 139.22 336,784 +6.29(+4.73%)
Dec 13, 2024 136.00 137.58 130.83 132.93 245,144 -3.07(-2.26%)
Dec 12, 2024 132.83 136.18 131.60 136.00 217,883 +3.17(+2.39%)
Dec 11, 2024 131.49 133.93 130.37 132.83 171,846 +3.07(+2.37%)
Dec 10, 2024 128.98 131.80 128.07 129.76 187,724 +0.70(+0.54%)
Dec 09, 2024 134.12 134.97 128.18 129.06 192,525 -4.60(-3.44%)
Dec 06, 2024 133.36 135.49 132.83 133.66 168,730 +1.72(+1.30%)
Dec 05, 2024 134.12 135.09 130.50 131.94 190,506 -1.70(-1.27%)
Dec 04, 2024 134.04 135.93 132.49 133.64 172,007 +0.65(+0.49%)
Dec 03, 2024 133.02 134.37 130.40 132.99 197,391 +0.75(+0.57%)
Dec 02, 2024 134.40 135.42 132.13 132.24 250,177 -2.06(-1.53%)
Nov 29, 2024 133.97 135.61 133.16 134.30 83,263 +0.41(+0.31%)
Nov 27, 2024 138.21 138.46 131.97 133.89 153,276 -3.83(-2.78%)
Nov 26, 2024 136.53 138.43 136.00 137.72 233,766 -0.08(-0.06%)
Nov 25, 2024 138.52 139.99 136.50 137.80 331,658 +0.32(+0.23%)
Nov 22, 2024 133.23 138.19 132.89 137.48 210,206 +5.50(+4.17%)
Nov 21, 2024 127.00 132.34 126.87 131.98 270,902 +6.20(+4.93%)
Nov 20, 2024 123.45 125.86 121.61 125.78 147,833 +2.64(+2.14%)
Nov 19, 2024 120.93 123.35 120.01 123.14 164,492 +0.95(+0.78%)
Nov 18, 2024 121.59 123.58 120.67 122.19 133,136 +1.00(+0.83%)
Nov 15, 2024 121.76 122.51 118.02 121.19 217,988 +0.35(+0.29%)
Nov 14, 2024 124.74 124.99 117.68 120.84 248,964 -4.18(-3.34%)
Nov 13, 2024 124.69 128.61 123.34 125.02 482,966 +1.27(+1.03%)
Nov 12, 2024 122.70 125.96 122.55 123.75 269,887 +0.86(+0.70%)
Nov 11, 2024 120.06 123.78 120.05 122.89 150,779 +4.08(+3.43%)
Nov 08, 2024 116.84 119.14 115.42 118.81 193,900 +1.56(+1.33%)
Nov 07, 2024 115.83 118.18 114.17 117.25 198,773 +1.52(+1.31%)
Nov 06, 2024 109.74 115.88 109.69 115.73 288,640 +11.59(+11.13%)
Nov 05, 2024 102.00 105.52 101.83 104.14 208,409 +1.19(+1.16%)
Nov 04, 2024 101.85 105.34 101.02 102.95 267,269 +0.56(+0.55%)
Nov 01, 2024 100.15 102.44 99.95 102.39 321,500 +2.35(+2.35%)
Oct 31, 2024 97.90 101.16 97.58 100.04 335,442 +1.66(+1.69%)
Oct 30, 2024 102.18 102.68 97.58 98.38 343,636 -4.13(-4.03%)
Oct 29, 2024 119.83 119.83 100.02 102.51 504,856 -8.98(-8.05%)
Oct 28, 2024 111.75 115.51 111.26 111.49 264,363 +1.30(+1.18%)
Oct 25, 2024 112.01 114.11 109.74 110.19 149,208 -0.78(-0.70%)
Oct 24, 2024 109.43 111.25 108.92 110.97 150,717 +2.20(+2.02%)
Oct 23, 2024 108.28 109.93 107.10 108.77 141,118 -0.06(-0.06%)
Oct 22, 2024 117.15 117.22 108.55 108.83 227,994 -8.61(-7.33%)
Oct 21, 2024 123.55 123.95 116.58 117.44 244,520 -6.50(-5.24%)
Oct 18, 2024 125.43 125.58 123.20 123.94 275,907 -0.68(-0.55%)
Oct 17, 2024 124.99 125.73 123.62 124.62 228,929 +0.56(+0.45%)
Oct 16, 2024 119.98 124.11 119.39 124.06 315,218 +5.23(+4.40%)
Oct 15, 2024 117.44 119.25 117.00 118.83 167,715 +1.87(+1.60%)
Oct 14, 2024 115.66 117.33 115.66 116.96 101,499 +2.06(+1.79%)
Oct 11, 2024 112.99 115.52 112.77 114.90 175,838 +2.39(+2.12%)
Oct 10, 2024 110.38 112.71 109.91 112.51 168,525 +0.91(+0.82%)
Oct 09, 2024 108.84 111.77 108.63 111.60 129,394 +2.78(+2.55%)
Oct 08, 2024 106.18 108.95 105.03 108.82 94,105 +3.35(+3.18%)
Oct 07, 2024 106.29 106.42 104.96 105.47 137,923 -1.26(-1.18%)
Oct 04, 2024 106.99 107.83 105.90 106.73 100,992 +1.69(+1.61%)
Oct 03, 2024 104.94 107.34 104.69 105.04 154,463 -0.37(-0.35%)
Oct 02, 2024 106.11 107.35 104.94 105.41 107,989 -1.10(-1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.