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
2020-08-11 23.27 24.28 23.27 24.03 9,106
2020-08-10 23.83 24.34 23.72 23.97 13,520
2020-08-07 22.66 23.43 22.66 23.40 12,296
2020-08-06 22.00 22.35 21.85 22.18 10,308
2020-08-05 21.71 21.99 21.45 21.66 8,141
2020-08-04 20.79 21.69 20.65 21.53 6,357
2020-08-03 20.82 20.83 20.35 20.83 7,678
2020-07-31 20.83 21.09 20.55 20.84 7,640
2020-07-30 20.14 21.25 20.14 21.01 11,988
2020-07-29 21.35 21.92 21.28 21.53 20,716
2020-07-28 17.67 18.04 17.54 17.89 10,483
2020-07-27 17.74 17.99 17.63 17.99 6,026
2020-07-24 18.03 18.03 17.59 17.77 9,250
2020-07-23 18.35 18.35 17.98 18.17 4,823
2020-07-22 18.48 18.74 18.33 18.49 7,219
2020-07-21 18.33 18.55 18.19 18.55 8,874
2020-07-20 17.94 18.32 17.83 18.23 5,047
2020-07-17 17.31 17.58 17.28 17.48 5,332
2020-07-16 17.25 17.30 17.01 17.01 5,541
2020-07-15 17.68 18.20 17.68 17.80 11,439
2020-07-14 17.12 17.37 16.76 16.89 9,492
2020-07-13 17.30 17.91 17.24 17.30 7,412
2020-07-10 16.92 17.37 16.92 17.28 6,992
2020-07-09 16.47 16.86 16.19 16.86 11,994
2020-07-08 17.26 17.26 16.66 16.87 11,545
2020-07-07 17.92 18.09 17.35 17.35 7,406
2020-07-06 18.08 18.25 17.98 17.99 5,138
2020-07-02 18.13 18.13 17.81 17.92 7,132
2020-07-01 18.03 18.03 17.33 17.53 7,927
2020-06-30 17.75 18.08 17.59 17.93 6,457

» More Agilysys Stock Price History

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