5 DAY PERFORMANCE
-10.01%
1 MONTH PERFORMANCE
-4.26%
3 MONTH PERFORMANCE
+7.99%
6 MONTH PERFORMANCE
-37.45%
YEAR-TO-DATE PERFORMANCE
-36.06%
1 YEAR PERFORMANCE
-32.72%
Agilysys, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $97.23 | $102.58 (5.5%) | $103.67 | $97.05 | 1.36 M | $2.88 B |
| 06/25/2026 | $92.04 | $97.51 (5.94%) | $98.46 | $91.48 | 762.30 K | $2.73 B |
| 06/24/2026 | $86.74 | $92.31 (6.42%) | $93.07 | $86.71 | 563.25 K | $2.59 B |
| 06/23/2026 | $86.10 | $86.37 (0.31%) | $88.51 | $85.02 | 264.00 K | $2.42 B |
| 06/22/2026 | $86.30 | $84.44 (-2.16%) | $87.98 | $83.51 | 396.16 K | $2.37 B |
| 06/18/2026 | $87.86 | $87.51 (-0.4%) | $87.86 | $85.95 | 564.90 K | $2.45 B |
| 06/17/2026 | $86.30 | $87.66 (1.58%) | $89.99 | $85.01 | 267.60 K | $2.46 B |
| 06/16/2026 | $87.66 | $87.50 (-0.18%) | $88.72 | $86.62 | 139.90 K | $2.45 B |
| 06/15/2026 | $90.72 | $87.49 (-3.56%) | $92.52 | $85.99 | 351.20 K | $2.45 B |
| 06/12/2026 | $91.77 | $90.64 (-1.23%) | $93.94 | $89.01 | 386.64 K | $2.54 B |
| 06/11/2026 | $89.96 | $91.78 (2.02%) | $92.79 | $89.12 | 267.60 K | $2.57 B |
| 06/10/2026 | $89.33 | $91.15 (2.04%) | $92.51 | $87.65 | 310.49 K | $2.56 B |
| 06/09/2026 | $87.97 | $90.14 (2.47%) | $91.98 | $87.19 | 306.50 K | $2.53 B |
| 06/08/2026 | $88.35 | $89.09 (0.84%) | $89.92 | $87.08 | 265.81 K | $2.50 B |
| 06/05/2026 | $89.42 | $88.52 (-1.01%) | $90.71 | $86.88 | 238.45 K | $2.48 B |
| 06/04/2026 | $91.21 | $89.42 (-1.96%) | $92.58 | $87.14 | 253.54 K | $2.51 B |
| 06/03/2026 | $89.54 | $88.35 (-1.33%) | $89.54 | $85.95 | 353.50 K | $2.48 B |
| 06/02/2026 | $90.59 | $89.74 (-0.94%) | $91.48 | $88.00 | 301.81 K | $2.52 B |
| 06/01/2026 | $89.56 | $93.55 (4.46%) | $93.81 | $89.36 | 609.20 K | $2.62 B |
| 05/29/2026 | $83.23 | $86.56 (4%) | $88.97 | $82.00 | 612.56 K | $2.43 B |
| 05/28/2026 | $80.09 | $82.62 (3.16%) | $83.36 | $78.83 | 253.65 K | $2.32 B |
| 05/27/2026 | $78.50 | $79.37 (1.11%) | $81.53 | $77.86 | 236.41 K | $2.23 B |
| 05/26/2026 | $78.85 | $79.25 (0.51%) | $80.00 | $77.38 | 425.62 K | $2.22 B |
| 05/22/2026 | $80.21 | $79.84 (-0.46%) | $82.26 | $79.17 | 311.61 K | $2.24 B |
| 05/21/2026 | $79.49 | $79.50 (0.01%) | $80.46 | $77.70 | 406.44 K | $2.23 B |
| 05/20/2026 | $76.76 | $81.37 (6.01%) | $82.05 | $72.86 | 921.20 K | $2.28 B |
| 05/19/2026 | $91.16 | $78.94 (-13.41%) | $94.77 | $76.67 | 2.74 M | $2.21 B |
| 05/18/2026 | $67.23 | $70.20 (4.42%) | $71.37 | $65.93 | 818.41 K | $1.97 B |
| 05/15/2026 | $66.12 | $67.34 (1.85%) | $68.05 | $65.60 | 256.80 K | $1.89 B |
| 05/14/2026 | $65.96 | $65.96 (0%) | $67.59 | $65.07 | 190.20 K | $1.85 B |
| 05/13/2026 | $67.97 | $65.56 (-3.55%) | $67.97 | $64.83 | 245.58 K | $1.84 B |
| 05/12/2026 | $69.89 | $69.24 (-0.93%) | $71.38 | $69.07 | 305.80 K | $1.94 B |
| 05/11/2026 | $70.83 | $69.09 (-2.46%) | $71.05 | $67.22 | 365.90 K | $1.94 B |
| 05/08/2026 | $71.59 | $71.59 (0%) | $72.15 | $69.20 | 251.90 K | $2.01 B |
| 05/07/2026 | $69.55 | $72.93 (4.86%) | $73.58 | $69.55 | 226.08 K | $2.05 B |
| 05/06/2026 | $68.38 | $68.56 (0.26%) | $69.02 | $65.47 | 354.24 K | $1.92 B |
| 05/05/2026 | $69.66 | $69.23 (-0.62%) | $71.15 | $68.25 | 240.31 K | $1.94 B |
| 05/04/2026 | $67.71 | $69.66 (2.88%) | $71.41 | $67.71 | 290.00 K | $1.95 B |
| 05/01/2026 | $65.57 | $67.85 (3.48%) | $67.99 | $65.47 | 274.30 K | $1.90 B |
| 04/30/2026 | $64.58 | $64.06 (-0.81%) | $65.70 | $62.31 | 242.31 K | $1.80 B |
| 04/29/2026 | $65.82 | $65.73 (-0.14%) | $66.57 | $65.10 | 186.92 K | $1.84 B |
| 04/28/2026 | $66.61 | $66.49 (-0.18%) | $68.49 | $66.19 | 154.55 K | $1.86 B |
| 04/27/2026 | $66.30 | $65.99 (-0.47%) | $67.57 | $65.30 | 162.43 K | $1.85 B |
| 04/24/2026 | $63.09 | $66.76 (5.82%) | $66.93 | $63.09 | 291.55 K | $1.87 B |
| 04/23/2026 | $67.15 | $63.09 (-6.05%) | $68.45 | $61.93 | 405.87 K | $1.77 B |
| 04/22/2026 | $68.34 | $68.49 (0.22%) | $69.19 | $67.81 | 166.19 K | $1.92 B |
| 04/21/2026 | $68.31 | $67.93 (-0.56%) | $69.83 | $67.60 | 220.30 K | $1.91 B |
| 04/20/2026 | $67.94 | $67.95 (0.01%) | $69.25 | $65.01 | 276.90 K | $1.91 B |
| 04/17/2026 | $69.08 | $68.23 (-1.23%) | $69.50 | $67.73 | 191.50 K | $1.91 B |
| 04/16/2026 | $68.13 | $67.61 (-0.76%) | $69.19 | $67.24 | 228.10 K | $1.90 B |
| 04/15/2026 | $65.87 | $67.23 (2.06%) | $67.73 | $65.72 | 367.36 K | $1.89 B |
| 04/14/2026 | $65.58 | $65.17 (-0.63%) | $67.26 | $64.23 | 222.33 K | $1.83 B |
| 04/13/2026 | $62.54 | $65.16 (4.19%) | $65.50 | $62.20 | 370.93 K | $1.83 B |
| 04/10/2026 | $63.39 | $62.19 (-1.89%) | $63.39 | $61.50 | 401.30 K | $1.74 B |
| 04/09/2026 | $65.15 | $63.40 (-2.69%) | $65.72 | $62.07 | 411.01 K | $1.78 B |
| 04/08/2026 | $70.84 | $65.61 (-7.38%) | $71.32 | $65.26 | 514.38 K | $1.84 B |
| 04/07/2026 | $70.67 | $68.58 (-2.96%) | $71.29 | $68.16 | 207.50 K | $1.92 B |
| 04/06/2026 | $70.91 | $71.49 (0.82%) | $72.21 | $68.09 | 164.30 K | $2.01 B |
| 04/02/2026 | $68.82 | $71.09 (3.3%) | $71.27 | $67.30 | 174.30 K | $1.99 B |
| 04/01/2026 | $71.71 | $69.62 (-2.91%) | $72.08 | $69.36 | 218.70 K | $1.95 B |
| 03/31/2026 | $72.53 | $71.14 (-1.92%) | $73.43 | $70.63 | 285.60 K | $2.00 B |
| 03/30/2026 | $71.28 | $71.97 (0.97%) | $72.30 | $70.46 | 224.14 K | $2.02 B |
| 03/27/2026 | $71.22 | $70.37 (-1.19%) | $71.56 | $68.79 | 219.71 K | $1.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
