5 DAY PERFORMANCE
-34.89%
1 MONTH PERFORMANCE
-22.88%
3 MONTH PERFORMANCE
-4.82%
6 MONTH PERFORMANCE
+5.59%
YEAR-TO-DATE PERFORMANCE
-36.06%
1 YEAR PERFORMANCE
-31.25%
Agilysys, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $114.08 | $113.80 (-0.25%) | $115.89 | $112.34 | 201.00 K | $3.20 B |
| 08/20/2026 | $115.47 | $113.38 (-1.81%) | $117.50 | $112.37 | 291.20 K | $3.19 B |
| 08/19/2026 | $112.23 | $116.71 (3.99%) | $117.30 | $112.18 | 353.23 K | $3.28 B |
| 08/18/2026 | $113.00 | $111.96 (-0.92%) | $115.50 | $110.92 | 334.15 K | $3.15 B |
| 08/17/2026 | $111.97 | $111.33 (-0.57%) | $113.49 | $110.79 | 254.40 K | $3.13 B |
| 08/14/2026 | $115.64 | $114.00 (-1.42%) | $117.50 | $112.68 | 340.51 K | $3.20 B |
| 08/13/2026 | $108.70 | $115.20 (5.98%) | $115.21 | $107.33 | 428.17 K | $3.24 B |
| 08/12/2026 | $106.33 | $107.35 (0.96%) | $107.63 | $104.15 | 449.50 K | $3.02 B |
| 08/11/2026 | $106.79 | $106.57 (-0.21%) | $109.14 | $105.93 | 272.50 K | $2.99 B |
| 08/10/2026 | $107.20 | $106.98 (-0.21%) | $110.19 | $106.80 | 174.64 K | $3.01 B |
| 08/07/2026 | $109.00 | $108.58 (-0.39%) | $111.58 | $107.20 | 218.94 K | $3.05 B |
| 08/06/2026 | $108.29 | $107.58 (-0.66%) | $108.79 | $103.75 | 353.02 K | $3.02 B |
| 08/05/2026 | $112.80 | $110.74 (-1.83%) | $112.80 | $108.63 | 259.90 K | $3.11 B |
| 08/04/2026 | $108.28 | $111.27 (2.76%) | $112.99 | $108.28 | 217.95 K | $3.13 B |
| 08/03/2026 | $107.90 | $109.68 (1.65%) | $110.37 | $106.47 | 232.70 K | $3.08 B |
| 07/31/2026 | $106.36 | $105.16 (-1.13%) | $108.05 | $104.50 | 217.13 K | $2.96 B |
| 07/30/2026 | $110.50 | $107.65 (-2.58%) | $111.32 | $104.49 | 349.22 K | $3.03 B |
| 07/29/2026 | $109.38 | $113.69 (3.94%) | $114.57 | $108.90 | 467.11 K | $3.19 B |
| 07/28/2026 | $107.89 | $110.70 (2.6%) | $115.90 | $102.92 | 606.04 K | $3.11 B |
| 07/27/2026 | $99.38 | $103.24 (3.88%) | $107.18 | $99.38 | 317.14 K | $2.90 B |
| 07/24/2026 | $96.81 | $98.54 (1.79%) | $99.61 | $96.00 | 243.74 K | $2.77 B |
| 07/23/2026 | $97.28 | $95.01 (-2.33%) | $97.62 | $94.74 | 201.90 K | $2.66 B |
| 07/22/2026 | $100.45 | $97.04 (-3.39%) | $100.45 | $96.32 | 291.90 K | $2.72 B |
| 07/21/2026 | $103.80 | $100.65 (-3.03%) | $106.23 | $100.10 | 451.20 K | $2.82 B |
| 07/20/2026 | $106.51 | $106.28 (-0.22%) | $108.57 | $105.51 | 255.40 K | $2.98 B |
| 07/17/2026 | $108.07 | $106.68 (-1.29%) | $110.20 | $105.88 | 207.03 K | $2.99 B |
| 07/16/2026 | $107.67 | $110.03 (2.19%) | $112.55 | $107.33 | 298.50 K | $3.09 B |
| 07/15/2026 | $105.82 | $106.51 (0.65%) | $108.37 | $104.49 | 330.50 K | $2.99 B |
| 07/14/2026 | $107.25 | $104.26 (-2.79%) | $108.52 | $104.06 | 300.40 K | $2.92 B |
| 07/13/2026 | $108.25 | $109.75 (1.39%) | $110.53 | $107.38 | 211.55 K | $3.08 B |
| 07/10/2026 | $111.03 | $108.98 (-1.85%) | $111.34 | $107.45 | 171.10 K | $3.06 B |
| 07/09/2026 | $104.01 | $109.14 (4.93%) | $109.44 | $103.30 | 186.20 K | $3.06 B |
| 07/08/2026 | $111.61 | $106.29 (-4.77%) | $111.61 | $105.92 | 307.33 K | $2.98 B |
| 07/07/2026 | $113.44 | $112.83 (-0.54%) | $114.25 | $110.46 | 280.01 K | $3.16 B |
| 07/06/2026 | $109.90 | $111.00 (1%) | $112.05 | $107.23 | 226.31 K | $3.11 B |
| 07/02/2026 | $108.99 | $110.81 (1.67%) | $112.12 | $108.99 | 317.06 K | $3.11 B |
| 07/01/2026 | $106.63 | $108.89 (2.12%) | $110.55 | $105.90 | 299.90 K | $3.05 B |
| 06/30/2026 | $102.38 | $104.50 (2.07%) | $105.69 | $101.40 | 313.42 K | $2.93 B |
| 06/29/2026 | $103.77 | $103.40 (-0.36%) | $105.10 | $100.77 | 404.20 K | $2.90 B |
| 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 |
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.
