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
2020-06-01 20.09 20.60 19.97 20.23 14,290
2020-05-29 18.67 19.27 18.58 19.22 22,623
2020-05-28 20.00 20.24 19.41 19.41 13,960
2020-05-27 20.05 20.16 19.48 20.08 19,243
2020-05-26 20.77 20.90 20.08 20.08 8,831
2020-05-22 19.45 19.67 18.84 19.62 39,290
2020-05-21 19.53 20.26 19.45 20.07 23,096
2020-05-20 19.20 19.60 19.18 19.27 13,150
2020-05-19 18.74 18.93 18.50 18.50 9,437
2020-05-18 18.29 18.98 18.29 18.90 18,215
2020-05-15 17.19 17.61 17.01 17.48 9,281
2020-05-14 16.34 17.06 16.26 17.06 18,085
2020-05-13 17.56 17.65 16.66 16.77 11,992
2020-05-12 17.66 18.56 17.62 17.62 23,916
2020-05-11 18.07 18.15 17.96 18.13 12,989
2020-05-08 18.56 18.81 18.02 18.73 14,035
2020-05-07 17.47 18.40 17.47 18.27 12,662
2020-05-06 18.05 18.13 16.97 16.97 14,629
2020-05-05 18.77 18.78 18.16 18.25 18,106
2020-05-04 18.34 18.53 17.89 18.37 6,012
2020-05-01 18.79 18.79 17.62 18.06 14,109
2020-04-30 19.84 20.00 19.44 19.65 8,230
2020-04-29 20.01 20.99 19.91 20.19 21,671
2020-04-28 18.68 18.97 18.20 18.74 7,744
2020-04-27 17.96 18.46 17.94 18.42 12,031
2020-04-24 17.61 17.61 17.14 17.46 8,090
2020-04-23 17.36 17.72 17.29 17.65 13,924
2020-04-22 17.05 17.85 16.98 17.37 11,476
2020-04-21 16.05 16.34 15.51 16.23 15,532
2020-04-20 17.52 17.92 17.26 17.35 5,755

» More Agilysys Stock Price History

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