Skip to main content

Agilysys, Inc. - Common Stock (NQ:AGYS)

114.64 +1.70 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 114.46 117.19 114.45 114.64 365,510 +1.70(+1.51%)
Jun 27, 2025 118.97 118.97 111.20 112.94 894,862 -5.25(-4.44%)
Jun 26, 2025 114.84 118.82 114.51 118.19 296,102 +3.35(+2.92%)
Jun 25, 2025 115.69 116.22 113.60 114.84 215,330 -0.33(-0.29%)
Jun 24, 2025 114.20 116.26 114.04 115.17 203,092 +2.02(+1.79%)
Jun 23, 2025 108.73 113.29 108.47 113.15 325,288 +4.66(+4.30%)
Jun 20, 2025 108.93 108.93 107.43 108.49 256,505 +0.02(+0.02%)
Jun 18, 2025 109.07 110.50 107.95 108.47 119,602 -0.90(-0.82%)
Jun 17, 2025 108.67 110.06 108.44 109.37 154,357 -0.58(-0.53%)
Jun 16, 2025 109.30 110.27 107.88 109.95 169,040 +0.65(+0.59%)
Jun 13, 2025 108.68 110.36 107.40 109.30 209,651 -1.70(-1.53%)
Jun 12, 2025 110.87 112.64 109.73 111.00 242,539 -0.75(-0.67%)
Jun 11, 2025 111.71 113.40 109.61 111.75 252,559 +0.43(+0.39%)
Jun 10, 2025 113.92 114.22 109.54 111.32 189,724 -2.38(-2.09%)
Jun 09, 2025 113.81 114.22 112.22 113.70 169,702 +0.74(+0.66%)
Jun 06, 2025 113.42 113.63 111.93 112.96 228,045 +1.82(+1.64%)
Jun 05, 2025 110.03 112.60 109.36 111.14 217,722 +1.48(+1.35%)
Jun 04, 2025 111.37 111.77 108.94 109.66 304,359 -1.71(-1.54%)
Jun 03, 2025 108.88 111.81 107.40 111.37 450,728 +3.17(+2.93%)
Jun 02, 2025 105.75 108.54 104.51 108.20 327,683 +2.29(+2.16%)
May 30, 2025 105.49 106.83 104.22 105.91 401,844 -0.46(-0.43%)
May 29, 2025 106.07 106.59 105.41 106.37 656,296 +0.52(+0.49%)
May 28, 2025 105.24 106.01 104.00 105.85 352,923 +0.39(+0.37%)
May 27, 2025 103.39 105.63 102.19 105.46 364,937 +3.85(+3.79%)
May 23, 2025 100.47 102.78 100.47 101.61 300,577 -1.08(-1.05%)
May 22, 2025 100.07 104.44 99.78 102.69 511,423 +2.50(+2.50%)
May 21, 2025 99.50 101.60 98.39 100.19 428,089 -1.18(-1.16%)
May 20, 2025 86.14 103.31 85.10 101.37 1,283,854 +18.35(+22.10%)
May 19, 2025 84.60 86.32 82.93 83.02 517,017 -2.98(-3.47%)
May 16, 2025 82.58 86.30 82.44 86.00 311,064 +3.28(+3.97%)
May 15, 2025 82.25 83.12 81.58 82.72 173,831 +0.42(+0.51%)
May 14, 2025 84.23 84.45 82.24 82.30 204,699 -2.37(-2.80%)
May 13, 2025 84.69 85.15 83.17 84.67 217,393 +0.89(+1.06%)
May 12, 2025 84.67 84.94 82.07 83.78 202,188 +2.81(+3.47%)
May 09, 2025 80.50 81.46 79.62 80.97 164,491 +0.45(+0.56%)
May 08, 2025 79.40 81.02 78.70 80.52 176,659 +2.07(+2.64%)
May 07, 2025 76.91 78.83 76.18 78.45 224,174 +2.46(+3.24%)
May 06, 2025 74.72 76.61 74.40 75.99 150,165 -0.04(-0.05%)
May 05, 2025 75.00 76.98 75.00 76.03 143,509 +0.34(+0.45%)
May 02, 2025 75.70 77.17 75.31 75.69 147,430 +1.39(+1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.