5 DAY PERFORMANCE
-15.19%
1 MONTH PERFORMANCE
-16.86%
3 MONTH PERFORMANCE
-5.17%
6 MONTH PERFORMANCE
-7.19%
YEAR-TO-DATE PERFORMANCE
-20.40%
1 YEAR PERFORMANCE
-21.56%
Agilysys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $125.71 | $126.02 (0.25%) | $128.91 | $124.26 | 100.50 K | $3.51 B |
| 12/04/2025 | $127.45 | $126.41 (-0.82%) | $128.61 | $125.31 | 117.43 K | $3.52 B |
| 12/03/2025 | $123.62 | $126.71 (2.5%) | $127.95 | $121.61 | 115.20 K | $3.53 B |
| 12/02/2025 | $121.61 | $123.62 (1.65%) | $124.86 | $120.14 | 136.20 K | $3.45 B |
| 12/01/2025 | $121.80 | $120.13 (-1.37%) | $122.97 | $118.75 | 189.90 K | $3.35 B |
| 11/28/2025 | $126.01 | $122.96 (-2.42%) | $126.17 | $122.92 | 111.23 K | $3.43 B |
| 11/26/2025 | $125.97 | $125.71 (-0.21%) | $129.10 | $125.08 | 228.20 K | $3.51 B |
| 11/25/2025 | $121.15 | $125.97 (3.98%) | $126.51 | $119.83 | 203.92 K | $3.51 B |
| 11/24/2025 | $124.44 | $121.00 (-2.76%) | $124.50 | $119.51 | 157.32 K | $3.37 B |
| 11/21/2025 | $120.12 | $123.36 (2.7%) | $124.70 | $118.00 | 166.21 K | $3.44 B |
| 11/20/2025 | $125.51 | $120.51 (-3.98%) | $127.41 | $120.21 | 178.50 K | $3.36 B |
| 11/19/2025 | $122.82 | $123.58 (0.62%) | $125.03 | $122.14 | 196.10 K | $3.45 B |
| 11/18/2025 | $122.01 | $123.18 (0.96%) | $123.88 | $120.84 | 101.20 K | $3.43 B |
| 11/17/2025 | $128.59 | $122.59 (-4.67%) | $128.59 | $122.31 | 116.30 K | $3.42 B |
| 11/14/2025 | $123.70 | $129.50 (4.69%) | $129.52 | $123.00 | 159.22 K | $3.61 B |
| 11/13/2025 | $127.86 | $125.48 (-1.86%) | $128.27 | $124.48 | 225.00 K | $3.50 B |
| 11/12/2025 | $130.03 | $128.52 (-1.16%) | $133.32 | $127.68 | 325.70 K | $3.58 B |
| 11/11/2025 | $127.66 | $128.00 (0.27%) | $128.65 | $126.30 | 100.72 K | $3.57 B |
| 11/10/2025 | $127.26 | $127.25 (-0.01%) | $128.57 | $125.86 | 125.82 K | $3.55 B |
| 11/07/2025 | $125.07 | $126.10 (0.82%) | $128.89 | $124.78 | 154.21 K | $3.52 B |
| 11/06/2025 | $126.00 | $126.19 (0.15%) | $126.94 | $124.26 | 154.32 K | $3.52 B |
| 11/05/2025 | $122.54 | $126.17 (2.96%) | $126.56 | $121.55 | 231.70 K | $3.52 B |
| 11/04/2025 | $125.20 | $122.01 (-2.55%) | $126.45 | $121.45 | 234.34 K | $3.40 B |
| 11/03/2025 | $126.03 | $127.26 (0.98%) | $127.61 | $123.28 | 281.00 K | $3.55 B |
| 10/31/2025 | $128.05 | $125.46 (-2.02%) | $130.53 | $125.06 | 262.02 K | $3.50 B |
| 10/30/2025 | $131.06 | $129.64 (-1.08%) | $134.47 | $128.22 | 260.91 K | $3.61 B |
| 10/29/2025 | $140.05 | $133.43 (-4.73%) | $141.12 | $132.57 | 560.70 K | $3.72 B |
| 10/28/2025 | $130.00 | $141.12 (8.55%) | $145.25 | $125.25 | 1.26 M | $3.93 B |
| 10/27/2025 | $116.63 | $115.14 (-1.28%) | $117.14 | $113.85 | 314.52 K | $3.21 B |
| 10/24/2025 | $118.00 | $116.53 (-1.25%) | $119.78 | $116.39 | 132.14 K | $3.25 B |
| 10/23/2025 | $113.61 | $116.52 (2.56%) | $116.96 | $112.60 | 154.34 K | $3.24 B |
| 10/22/2025 | $112.50 | $113.37 (0.77%) | $115.51 | $112.20 | 221.40 K | $3.15 B |
| 10/21/2025 | $111.04 | $113.11 (1.86%) | $114.29 | $110.71 | 123.90 K | $3.14 B |
| 10/20/2025 | $111.00 | $110.78 (-0.2%) | $113.60 | $110.67 | 142.95 K | $3.08 B |
| 10/17/2025 | $108.16 | $110.08 (1.78%) | $110.83 | $107.78 | 136.95 K | $3.06 B |
| 10/16/2025 | $110.77 | $109.20 (-1.42%) | $111.73 | $109.03 | 241.30 K | $3.04 B |
| 10/15/2025 | $112.25 | $110.85 (-1.25%) | $112.71 | $110.59 | 129.93 K | $3.08 B |
| 10/14/2025 | $109.31 | $112.06 (2.52%) | $112.25 | $108.54 | 123.80 K | $3.11 B |
| 10/13/2025 | $109.84 | $110.41 (0.52%) | $111.07 | $108.62 | 121.61 K | $3.07 B |
| 10/10/2025 | $109.99 | $109.49 (-0.45%) | $110.85 | $107.50 | 248.10 K | $3.04 B |
| 10/09/2025 | $109.86 | $110.12 (0.24%) | $110.96 | $108.92 | 116.70 K | $3.06 B |
| 10/08/2025 | $109.41 | $110.15 (0.68%) | $110.48 | $107.65 | 163.50 K | $3.06 B |
| 10/07/2025 | $109.40 | $108.68 (-0.66%) | $110.65 | $107.14 | 254.60 K | $3.02 B |
| 10/06/2025 | $104.93 | $108.77 (3.66%) | $109.40 | $104.38 | 237.24 K | $3.02 B |
| 10/03/2025 | $100.94 | $104.84 (3.86%) | $106.63 | $100.45 | 352.40 K | $2.91 B |
| 10/02/2025 | $101.30 | $100.37 (-0.92%) | $102.48 | $99.97 | 321.81 K | $2.79 B |
| 10/01/2025 | $104.74 | $101.29 (-3.29%) | $105.22 | $98.00 | 308.50 K | $2.82 B |
| 09/30/2025 | $103.89 | $105.25 (1.31%) | $106.12 | $102.11 | 233.11 K | $2.93 B |
| 09/29/2025 | $105.00 | $103.82 (-1.12%) | $105.66 | $103.49 | 152.40 K | $2.89 B |
| 09/26/2025 | $103.14 | $104.66 (1.47%) | $104.90 | $102.37 | 120.80 K | $2.91 B |
| 09/25/2025 | $103.53 | $103.28 (-0.24%) | $103.97 | $101.86 | 189.60 K | $2.87 B |
| 09/24/2025 | $105.85 | $104.24 (-1.52%) | $106.20 | $104.11 | 127.14 K | $2.90 B |
| 09/23/2025 | $107.00 | $105.91 (-1.02%) | $107.95 | $105.78 | 140.94 K | $2.94 B |
| 09/22/2025 | $105.11 | $106.95 (1.75%) | $107.11 | $103.73 | 185.42 K | $2.97 B |
| 09/19/2025 | $107.39 | $105.62 (-1.65%) | $107.40 | $105.55 | 789.10 K | $2.94 B |
| 09/18/2025 | $108.06 | $107.39 (-0.62%) | $108.65 | $106.38 | 168.93 K | $2.98 B |
| 09/17/2025 | $107.46 | $107.29 (-0.16%) | $112.15 | $107.15 | 240.74 K | $2.98 B |
| 09/16/2025 | $106.60 | $107.60 (0.94%) | $108.40 | $105.22 | 207.82 K | $2.99 B |
| 09/15/2025 | $105.98 | $106.94 (0.91%) | $107.90 | $105.22 | 144.04 K | $2.97 B |
| 09/12/2025 | $108.39 | $105.88 (-2.32%) | $109.13 | $105.57 | 193.60 K | $2.94 B |
| 09/11/2025 | $108.20 | $109.05 (0.79%) | $109.80 | $107.66 | 208.00 K | $3.03 B |
| 09/10/2025 | $108.05 | $108.15 (0.09%) | $111.50 | $107.27 | 197.10 K | $3.01 B |
| 09/09/2025 | $113.90 | $108.14 (-5.06%) | $113.90 | $108.10 | 201.45 K | $3.01 B |
| 09/08/2025 | $111.89 | $113.94 (1.83%) | $114.56 | $110.91 | 252.84 K | $3.17 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.
