5 DAY PERFORMANCE
+18.54%
1 MONTH PERFORMANCE
+18.90%
3 MONTH PERFORMANCE
+13.89%
6 MONTH PERFORMANCE
+22.68%
SailPoint, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $19.08 | $19.39 (1.63%) | $19.76 | $18.46 | 1.23 M | |
| 12/08/2025 | $20.27 | $20.26 (-0.05%) | $20.58 | $20.04 | 4.99 M | $10.13 B |
| 12/05/2025 | $19.95 | $20.24 (1.45%) | $20.50 | $19.70 | 2.58 M | $10.12 B |
| 12/04/2025 | $19.44 | $19.85 (2.11%) | $20.08 | $19.28 | 1.68 M | $9.93 B |
| 12/03/2025 | $18.90 | $19.42 (2.75%) | $19.75 | $18.76 | 2.13 M | $9.71 B |
| 12/02/2025 | $18.47 | $19.14 (3.63%) | $19.20 | $18.45 | 1.77 M | $9.57 B |
| 12/01/2025 | $18.21 | $18.40 (1.04%) | $18.66 | $18.00 | 1.57 M | $9.20 B |
| 11/28/2025 | $18.38 | $18.42 (0.22%) | $18.66 | $18.35 | 473.10 K | $9.21 B |
| 11/26/2025 | $18.70 | $18.36 (-1.82%) | $18.87 | $18.31 | 798.70 K | $9.18 B |
| 11/25/2025 | $18.60 | $18.75 (0.81%) | $18.80 | $18.25 | 1.03 M | $9.38 B |
| 11/24/2025 | $18.59 | $18.54 (-0.27%) | $18.76 | $18.25 | 1.05 M | $9.27 B |
| 11/21/2025 | $17.60 | $18.62 (5.8%) | $18.81 | $17.25 | 3.71 M | $9.31 B |
| 11/20/2025 | $18.94 | $17.61 (-7.02%) | $18.98 | $17.53 | 2.08 M | $8.81 B |
| 11/19/2025 | $18.79 | $18.48 (-1.65%) | $19.06 | $18.46 | 1.16 M | $9.24 B |
| 11/18/2025 | $18.58 | $18.73 (0.81%) | $19.08 | $18.41 | 1.52 M | $9.37 B |
| 11/17/2025 | $19.82 | $18.49 (-6.71%) | $19.87 | $18.44 | 1.21 M | $9.25 B |
| 11/14/2025 | $18.97 | $19.92 (5.01%) | $19.96 | $18.61 | 2.03 M | $9.96 B |
| 11/13/2025 | $20.14 | $19.19 (-4.72%) | $20.14 | $19.12 | 1.47 M | $9.60 B |
| 11/12/2025 | $20.33 | $20.25 (-0.39%) | $20.52 | $19.87 | 1.13 M | $10.13 B |
| 11/11/2025 | $20.15 | $20.18 (0.15%) | $20.26 | $19.82 | 1.15 M | $10.09 B |
| 11/10/2025 | $20.00 | $20.32 (1.6%) | $20.36 | $19.41 | 1.13 M | $10.16 B |
| 11/07/2025 | $19.55 | $19.79 (1.23%) | $19.88 | $19.13 | 1.80 M | $9.90 B |
| 11/06/2025 | $19.60 | $19.94 (1.73%) | $20.03 | $19.19 | 2.53 M | $9.97 B |
| 11/05/2025 | $19.96 | $19.76 (-1%) | $20.32 | $19.64 | 1.19 M | $9.88 B |
| 11/04/2025 | $21.10 | $19.96 (-5.4%) | $21.33 | $19.96 | 1.29 M | $9.98 B |
| 11/03/2025 | $21.72 | $21.49 (-1.06%) | $22.02 | $21.26 | 1.18 M | $10.75 B |
| 10/31/2025 | $21.55 | $21.68 (0.6%) | $22.29 | $21.55 | 1.51 M | $10.84 B |
| 10/30/2025 | $21.36 | $21.55 (0.89%) | $22.19 | $21.33 | 1.54 M | $10.78 B |
| 10/29/2025 | $22.72 | $21.44 (-5.63%) | $22.72 | $20.73 | 2.52 M | $10.72 B |
| 10/28/2025 | $22.72 | $22.49 (-1.01%) | $23.05 | $22.40 | 1.39 M | $11.25 B |
| 10/27/2025 | $22.95 | $22.78 (-0.74%) | $22.96 | $22.43 | 1.22 M | $11.39 B |
| 10/24/2025 | $22.94 | $22.35 (-2.57%) | $23.03 | $22.32 | 1.14 M | $11.18 B |
| 10/23/2025 | $22.10 | $22.23 (0.59%) | $22.48 | $22.07 | 719.40 K | $11.12 B |
| 10/22/2025 | $22.57 | $22.00 (-2.53%) | $22.81 | $21.59 | 1.06 M | $11.00 B |
| 10/21/2025 | $22.62 | $22.68 (0.27%) | $23.08 | $22.27 | 995.70 K | $11.34 B |
| 10/20/2025 | $22.50 | $22.60 (0.44%) | $22.74 | $22.00 | 1.10 M | $11.30 B |
| 10/17/2025 | $21.60 | $21.90 (1.39%) | $22.14 | $21.45 | 1.39 M | $10.95 B |
| 10/16/2025 | $23.15 | $22.00 (-4.97%) | $23.89 | $21.57 | 1.87 M | $11.00 B |
| 10/15/2025 | $22.67 | $22.85 (0.79%) | $23.13 | $22.36 | 2.34 M | $11.43 B |
| 10/14/2025 | $21.50 | $22.31 (3.77%) | $22.46 | $21.26 | 1.31 M | $11.16 B |
| 10/13/2025 | $22.30 | $21.92 (-1.7%) | $22.42 | $21.53 | 1.88 M | $10.96 B |
| 10/10/2025 | $23.17 | $21.73 (-6.21%) | $23.30 | $21.29 | 4.11 M | $10.87 B |
| 10/09/2025 | $22.25 | $23.30 (4.72%) | $23.33 | $21.85 | 3.90 M | $11.65 B |
| 10/08/2025 | $22.00 | $22.43 (1.95%) | $23.15 | $21.71 | 2.76 M | $11.22 B |
| 10/07/2025 | $23.41 | $22.00 (-6.02%) | $23.90 | $21.80 | 3.23 M | $11.00 B |
| 10/06/2025 | $23.86 | $23.63 (-0.96%) | $24.00 | $23.28 | 1.32 M | $11.82 B |
| 10/03/2025 | $23.37 | $23.52 (0.64%) | $23.87 | $23.19 | 1.38 M | $11.76 B |
| 10/02/2025 | $22.98 | $23.35 (1.61%) | $23.73 | $22.92 | 3.14 M | $11.68 B |
| 10/01/2025 | $21.93 | $22.79 (3.92%) | $22.81 | $21.93 | 2.38 M | $11.40 B |
| 09/30/2025 | $22.47 | $22.08 (-1.74%) | $22.73 | $21.94 | 2.73 M | $11.04 B |
| 09/29/2025 | $22.10 | $22.31 (0.95%) | $22.86 | $22.10 | 2.81 M | $11.16 B |
| 09/26/2025 | $21.92 | $21.92 (0%) | $22.21 | $21.66 | 2.26 M | $10.96 B |
| 09/25/2025 | $22.10 | $21.92 (-0.81%) | $22.22 | $21.41 | 1.48 M | $10.96 B |
| 09/24/2025 | $22.59 | $22.17 (-1.86%) | $22.85 | $22.00 | 1.12 M | $11.09 B |
| 09/23/2025 | $23.27 | $22.36 (-3.91%) | $23.46 | $22.24 | 1.86 M | $11.18 B |
| 09/22/2025 | $22.72 | $23.11 (1.72%) | $23.39 | $22.38 | 2.45 M | $11.56 B |
| 09/19/2025 | $22.58 | $22.74 (0.71%) | $22.88 | $21.96 | 6.03 M | $11.37 B |
| 09/18/2025 | $21.58 | $22.43 (3.94%) | $22.45 | $21.35 | 1.82 M | $11.22 B |
| 09/17/2025 | $21.65 | $21.11 (-2.49%) | $22.05 | $21.05 | 1.34 M | $10.56 B |
| 09/16/2025 | $21.69 | $21.61 (-0.37%) | $21.89 | $21.01 | 1.66 M | $10.81 B |
| 09/15/2025 | $21.68 | $21.69 (0.05%) | $21.99 | $21.40 | 3.13 M | $10.85 B |
| 09/12/2025 | $20.85 | $21.61 (3.65%) | $21.78 | $20.59 | 3.13 M | $10.81 B |
| 09/11/2025 | $19.90 | $20.84 (4.72%) | $20.92 | $19.65 | 2.61 M | $10.42 B |
| 09/10/2025 | $20.82 | $19.81 (-4.85%) | $21.25 | $19.13 | 6.13 M | $9.91 B |
| 09/09/2025 | $19.72 | $20.66 (4.77%) | $21.41 | $19.60 | 8.86 M | $10.33 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.
