Agilysys, Inc. (AGYS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 83.61 | 83.61 | 82.20 | 82.93 | 82.93 | 112,784 |
| May 01, 2024 | 82.53 | 84.07 | 81.65 | 82.70 | 82.70 | 138,500 |
| Apr 30, 2024 | 82.33 | 84.30 | 82.19 | 83.05 | 83.05 | 258,600 |
| Apr 29, 2024 | 83.21 | 83.87 | 82.62 | 83.02 | 83.02 | 111,900 |
| Apr 26, 2024 | 83.87 | 84.96 | 82.84 | 83.00 | 83.00 | 82,600 |
| Apr 25, 2024 | 82.98 | 84.38 | 82.24 | 83.45 | 83.45 | 83,800 |
| Apr 24, 2024 | 83.72 | 84.63 | 83.33 | 83.86 | 83.86 | 127,600 |
| Apr 23, 2024 | 83.50 | 85.67 | 82.24 | 83.88 | 83.88 | 155,000 |
| Apr 22, 2024 | 81.87 | 84.30 | 81.87 | 83.51 | 83.51 | 140,800 |
| Apr 19, 2024 | 81.30 | 82.41 | 80.67 | 81.78 | 81.78 | 220,400 |
| Apr 18, 2024 | 82.43 | 82.43 | 80.90 | 81.75 | 81.75 | 195,400 |
| Apr 17, 2024 | 81.78 | 82.90 | 81.78 | 82.38 | 82.38 | 140,600 |
| Apr 16, 2024 | 82.10 | 83.27 | 80.52 | 81.62 | 81.62 | 148,300 |
| Apr 15, 2024 | 83.15 | 83.38 | 82.17 | 82.80 | 82.80 | 149,400 |
| Apr 12, 2024 | 81.26 | 82.72 | 81.23 | 82.39 | 82.39 | 115,800 |
| Apr 11, 2024 | 83.75 | 83.87 | 81.41 | 81.88 | 81.88 | 92,200 |
| Apr 10, 2024 | 82.52 | 83.80 | 82.52 | 83.07 | 83.07 | 124,800 |
| Apr 09, 2024 | 83.93 | 85.02 | 83.53 | 84.55 | 84.55 | 101,900 |
| Apr 08, 2024 | 81.76 | 83.60 | 81.76 | 83.52 | 83.52 | 207,900 |
| Apr 05, 2024 | 82.28 | 83.27 | 80.92 | 81.54 | 81.54 | 104,200 |
| Apr 04, 2024 | 83.01 | 83.70 | 81.76 | 82.16 | 82.16 | 157,700 |
| Apr 03, 2024 | 81.54 | 82.37 | 81.20 | 82.08 | 82.08 | 218,800 |
| Apr 02, 2024 | 84.00 | 84.18 | 81.56 | 82.05 | 82.05 | 203,300 |
| Apr 01, 2024 | 83.78 | 84.88 | 83.06 | 84.85 | 84.85 | 133,300 |
| Mar 28, 2024 | 82.60 | 84.79 | 81.85 | 84.26 | 84.26 | 272,400 |
| Mar 27, 2024 | 80.20 | 82.55 | 78.70 | 82.45 | 82.45 | 137,200 |
| Mar 26, 2024 | 78.68 | 79.69 | 76.74 | 79.48 | 79.48 | 231,700 |
| Mar 25, 2024 | 78.70 | 79.02 | 78.00 | 78.02 | 78.02 | 50,400 |
| Mar 22, 2024 | 80.54 | 80.54 | 78.09 | 78.64 | 78.64 | 108,300 |
| Mar 21, 2024 | 79.95 | 83.60 | 79.11 | 81.19 | 81.19 | 254,200 |
| Mar 20, 2024 | 77.94 | 80.03 | 77.75 | 79.12 | 79.12 | 118,600 |
| Mar 19, 2024 | 77.65 | 78.99 | 77.00 | 77.92 | 77.92 | 136,100 |
| Mar 18, 2024 | 76.86 | 78.79 | 76.46 | 78.33 | 78.33 | 156,900 |
| Mar 15, 2024 | 75.00 | 76.61 | 75.00 | 76.42 | 76.42 | 282,200 |
| Mar 14, 2024 | 75.13 | 75.66 | 74.82 | 75.57 | 75.57 | 135,900 |
| Mar 13, 2024 | 75.30 | 75.77 | 74.59 | 75.43 | 75.43 | 127,900 |
| Mar 12, 2024 | 74.65 | 75.43 | 74.03 | 75.30 | 75.30 | 151,400 |
| Mar 11, 2024 | 76.08 | 76.40 | 74.42 | 74.74 | 74.74 | 131,300 |
| Mar 08, 2024 | 78.78 | 79.58 | 76.37 | 76.53 | 76.53 | 110,800 |
| Mar 07, 2024 | 77.94 | 79.52 | 77.65 | 78.21 | 78.21 | 215,900 |
| Mar 06, 2024 | 77.03 | 78.54 | 76.16 | 78.27 | 78.27 | 273,200 |
| Mar 05, 2024 | 77.43 | 77.53 | 75.14 | 75.96 | 75.96 | 221,000 |
| Mar 04, 2024 | 78.03 | 79.02 | 77.94 | 77.99 | 77.99 | 182,800 |
| Mar 01, 2024 | 77.74 | 77.83 | 76.66 | 77.41 | 77.41 | 195,500 |
| Feb 29, 2024 | 78.59 | 78.67 | 76.53 | 77.80 | 77.80 | 280,000 |
| Feb 28, 2024 | 80.48 | 80.90 | 77.69 | 77.90 | 77.90 | 106,500 |
| Feb 27, 2024 | 79.72 | 81.77 | 79.30 | 81.07 | 81.07 | 135,400 |
| Feb 26, 2024 | 79.93 | 81.76 | 79.46 | 79.67 | 79.67 | 128,300 |
| Feb 23, 2024 | 82.11 | 82.80 | 79.92 | 80.34 | 80.34 | 188,800 |
| Feb 22, 2024 | 80.74 | 82.07 | 80.49 | 82.03 | 82.03 | 210,000 |
| Feb 21, 2024 | 77.90 | 80.19 | 77.87 | 79.58 | 79.58 | 159,500 |
| Feb 20, 2024 | 78.52 | 78.99 | 77.00 | 78.73 | 78.73 | 271,600 |
| Feb 16, 2024 | 85.45 | 86.10 | 78.90 | 78.98 | 78.98 | 303,900 |
| Feb 15, 2024 | 84.47 | 86.42 | 83.24 | 85.25 | 85.25 | 1,103,600 |
| Feb 14, 2024 | 89.00 | 90.55 | 88.22 | 89.67 | 89.67 | 200,700 |
| Feb 13, 2024 | 88.24 | 90.47 | 87.27 | 87.88 | 87.88 | 193,900 |
| Feb 12, 2024 | 90.27 | 91.55 | 89.87 | 91.40 | 91.40 | 116,700 |
| Feb 09, 2024 | 89.37 | 91.49 | 89.37 | 90.51 | 90.51 | 162,700 |
| Feb 08, 2024 | 87.18 | 88.76 | 86.75 | 88.44 | 88.44 | 129,600 |
| Feb 07, 2024 | 83.68 | 87.51 | 83.56 | 87.32 | 87.32 | 156,600 |
| Feb 06, 2024 | 82.86 | 83.91 | 82.30 | 83.44 | 83.44 | 161,900 |
| Feb 05, 2024 | 81.52 | 82.76 | 81.15 | 82.39 | 82.39 | 178,700 |
| Feb 02, 2024 | 81.19 | 83.48 | 80.31 | 82.54 | 82.54 | 376,500 |
| Feb 01, 2024 | 83.86 | 84.93 | 81.49 | 81.60 | 81.60 | 267,700 |
| Jan 31, 2024 | 85.91 | 86.43 | 83.48 | 83.71 | 83.71 | 212,700 |
| Jan 30, 2024 | 86.08 | 86.88 | 85.36 | 86.12 | 86.12 | 123,300 |
| Jan 29, 2024 | 87.67 | 88.60 | 85.03 | 86.53 | 86.53 | 183,000 |
| Jan 26, 2024 | 86.16 | 89.80 | 85.70 | 88.36 | 88.36 | 295,600 |
| Jan 25, 2024 | 86.77 | 86.77 | 84.80 | 85.76 | 85.76 | 175,400 |
| Jan 24, 2024 | 87.56 | 88.39 | 84.93 | 85.72 | 85.72 | 301,400 |
| Jan 23, 2024 | 88.40 | 89.94 | 82.80 | 86.79 | 86.79 | 657,800 |
| Jan 22, 2024 | 83.65 | 88.61 | 83.08 | 86.71 | 86.71 | 454,900 |
| Jan 19, 2024 | 78.99 | 82.93 | 78.80 | 82.84 | 82.84 | 336,700 |
| Jan 18, 2024 | 76.59 | 79.58 | 76.13 | 78.83 | 78.83 | 402,300 |
| Jan 17, 2024 | 73.52 | 76.70 | 73.52 | 76.36 | 76.36 | 195,300 |
| Jan 16, 2024 | 74.90 | 76.03 | 74.00 | 74.60 | 74.60 | 116,200 |
| Jan 12, 2024 | 77.01 | 77.65 | 74.81 | 75.52 | 75.52 | 243,900 |
| Jan 11, 2024 | 77.14 | 77.80 | 75.92 | 76.17 | 76.17 | 192,700 |
| Jan 10, 2024 | 76.80 | 77.20 | 75.38 | 76.81 | 76.81 | 265,700 |
| Jan 09, 2024 | 77.36 | 78.45 | 76.50 | 76.60 | 76.60 | 221,100 |
| Jan 08, 2024 | 78.29 | 78.99 | 77.97 | 78.00 | 78.00 | 161,000 |
| Jan 05, 2024 | 77.36 | 78.86 | 77.08 | 77.78 | 77.78 | 153,900 |
| Jan 04, 2024 | 79.56 | 79.61 | 77.62 | 78.16 | 78.16 | 106,500 |
| Jan 03, 2024 | 81.70 | 81.71 | 79.02 | 79.39 | 79.39 | 119,700 |
| Jan 02, 2024 | 84.00 | 84.31 | 81.60 | 81.97 | 81.97 | 113,100 |
| Dec 29, 2023 | 86.38 | 86.55 | 84.75 | 84.82 | 84.82 | 121,800 |
| Dec 28, 2023 | 85.89 | 86.50 | 84.63 | 86.47 | 86.47 | 108,000 |
| Dec 27, 2023 | 86.05 | 86.65 | 85.77 | 85.87 | 85.87 | 59,700 |
| Dec 26, 2023 | 85.23 | 86.28 | 84.84 | 86.21 | 86.21 | 78,200 |
| Dec 22, 2023 | 85.65 | 85.80 | 84.84 | 85.19 | 85.19 | 66,900 |
| Dec 21, 2023 | 85.49 | 85.49 | 84.30 | 84.87 | 84.87 | 113,000 |
| Dec 20, 2023 | 87.12 | 87.41 | 84.32 | 84.68 | 84.68 | 135,200 |
| Dec 19, 2023 | 86.95 | 87.85 | 85.62 | 86.99 | 86.99 | 139,900 |
| Dec 18, 2023 | 83.89 | 86.92 | 83.65 | 86.15 | 86.15 | 115,100 |
| Dec 15, 2023 | 82.03 | 84.66 | 81.15 | 83.65 | 83.65 | 407,200 |
| Dec 14, 2023 | 82.97 | 83.22 | 80.47 | 81.30 | 81.30 | 196,100 |
| Dec 13, 2023 | 80.15 | 82.45 | 79.20 | 81.84 | 81.84 | 156,400 |
| Dec 12, 2023 | 81.80 | 81.97 | 80.01 | 80.15 | 80.15 | 159,400 |
| Dec 11, 2023 | 84.10 | 84.54 | 81.52 | 81.67 | 81.67 | 98,400 |
| Dec 08, 2023 | 84.30 | 85.22 | 83.34 | 84.07 | 84.07 | 97,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.