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
2019-08-23 27.60 27.64 27.04 27.16 5,046
2019-08-22 27.69 27.70 27.45 27.55 7,306
2019-08-21 27.54 27.86 27.47 27.70 3,308
2019-08-20 27.31 27.41 27.17 27.20 5,684
2019-08-19 27.55 27.65 27.32 27.39 7,677
2019-08-16 27.54 27.99 27.53 27.81 5,471
2019-08-15 27.20 27.29 27.08 27.29 6,238
2019-08-14 27.26 27.26 26.75 26.86 6,777
2019-08-13 27.65 27.78 27.49 27.65 4,304
2019-08-12 27.39 27.71 27.03 27.35 9,283
2019-08-09 27.75 27.75 27.30 27.64 10,142
2019-08-08 27.29 27.52 27.11 27.42 21,745
2019-08-07 25.82 26.33 25.72 26.22 16,115
2019-08-06 25.49 25.64 24.96 25.30 14,219
2019-08-05 24.33 24.78 24.26 24.78 12,461
2019-08-02 23.96 24.59 23.79 24.55 6,928
2019-08-01 24.72 24.79 24.32 24.40 5,879
2019-07-31 24.47 24.73 24.35 24.66 7,110
2019-07-30 23.53 24.23 23.53 24.15 7,313
2019-07-29 24.04 24.04 23.41 23.53 5,197
2019-07-26 23.82 24.17 23.52 24.17 6,722
2019-07-25 23.71 23.74 23.44 23.49 5,587
2019-07-24 22.89 23.41 22.89 23.41 7,578
2019-07-23 22.83 23.15 22.83 23.04 2,721
2019-07-22 23.26 23.39 23.17 23.30 3,750
2019-07-19 23.49 23.49 22.92 22.97 2,306
2019-07-18 23.23 23.42 23.18 23.32 3,729
2019-07-17 23.44 23.61 23.44 23.52 3,745
2019-07-16 23.13 23.39 23.09 23.32 6,085
2019-07-15 23.23 23.23 22.98 22.98 3,211

» More Agilysys Stock Price History

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