AGILYSYS Historical Stock Price

Below is the stock price history for Agilysys AGYS. Data is recorded each day for the historical open, high, low, close and volume. The Agilysys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Agilysys Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 51.58 51.58 49.74 49.74 2,007
2021-05-07 52.34 52.36 51.26 52.08 2,343
2021-05-06 49.64 50.88 49.64 50.84 2,642
2021-05-05 49.79 50.61 49.60 50.03 2,695
2021-05-04 49.39 49.83 48.38 49.83 2,776
2021-05-03 50.90 50.90 50.36 50.70 1,817
2021-04-30 51.12 51.15 50.10 50.46 3,850
2021-04-29 52.10 52.17 50.65 51.26 3,248
2021-04-28 52.06 53.76 52.06 53.29 2,452
2021-04-27 52.00 53.72 52.00 52.63 2,616
2021-04-26 52.00 53.05 51.96 52.63 5,038
2021-04-23 52.39 52.39 51.02 51.02 9,263
2021-04-22 51.91 52.64 51.04 51.24 5,136
2021-04-21 49.37 51.21 49.37 50.54 6,077
2021-04-20 49.11 49.11 47.73 48.38 13,395
2021-04-19 49.55 49.55 48.49 49.29 5,869
2021-04-16 50.21 51.35 50.21 50.50 1,756
2021-04-15 48.89 49.94 48.74 49.86 2,181
2021-04-14 50.39 50.56 49.375 49.375 2,494
2021-04-13 47.85 50.15 47.85 49.59 4,548
2021-04-12 49.97 49.97 48.82 49.01 2,510
2021-04-09 49.47 50.67 49.13 50.67 4,128
2021-04-08 48.48 50.36 48.48 50.19 3,466
2021-04-07 50.02 50.83 48.43 48.51 1,814
2021-04-06 51.06 51.35 50.71 51.04 5,571
2021-04-05 50.52 51.115 50.30 50.58 4,684
2021-04-02 49.85 49.85 49.85 49.85 4,608
2021-04-01 50.34 50.34 48.73 49.775 4,089
2021-03-31 48.32 48.73 47.65 48.34 6,377
2021-03-30 45.62 46.89 45.60 46.57 5,897

» More Agilysys Stock Price History

To see other companies like Agilysys (AGYS), view our stock market today for news, and other data.