UK markets open in 42 minutes

Agilysys, Inc. (AGYS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.51+1.73 (+2.12%)
At close: 04:00PM EDT
83.51 0.00 (0.00%)
After hours: 04:18PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202481.8784.3081.8783.5183.51140,800
19 Apr 202481.3082.4180.6781.7881.78220,400
18 Apr 202482.4382.4380.9081.7581.75195,400
17 Apr 202481.7882.9081.7882.3882.38140,600
16 Apr 202482.1083.2780.5281.6281.62148,300
15 Apr 202483.1583.3882.1782.8082.80149,400
12 Apr 202481.2682.7281.2382.3982.39115,800
11 Apr 202483.7583.8781.4181.8881.8892,200
10 Apr 202482.5283.8082.5283.0783.07124,800
09 Apr 202483.9385.0283.5384.5584.55101,900
08 Apr 202481.7683.6081.7683.5283.52207,900
05 Apr 202482.2883.2780.9281.5481.54104,200
04 Apr 202483.0183.7081.7682.1682.16157,700
03 Apr 202481.5482.3781.2082.0882.08218,800
02 Apr 202484.0084.1881.5682.0582.05203,300
01 Apr 202483.7884.8883.0684.8584.85133,300
28 Mar 202482.6084.7981.8584.2684.26272,400
27 Mar 202480.2082.5578.7082.4582.45137,200
26 Mar 202478.6879.6976.7479.4879.48231,700
25 Mar 202478.7079.0278.0078.0278.0250,400
22 Mar 202480.5480.5478.0978.6478.64108,300
21 Mar 202479.9583.6079.1181.1981.19254,200
20 Mar 202477.9480.0377.7579.1279.12118,600
19 Mar 202477.6578.9977.0077.9277.92136,100
18 Mar 202476.8678.7976.4678.3378.33156,900
15 Mar 202475.0076.6175.0076.4276.42282,200
14 Mar 202475.1375.6674.8275.5775.57135,900
13 Mar 202475.3075.7774.5975.4375.43127,900
12 Mar 202474.6575.4374.0375.3075.30151,400
11 Mar 202476.0876.4074.4274.7474.74131,300
08 Mar 202478.7879.5876.3776.5376.53110,800
07 Mar 202477.9479.5277.6578.2178.21215,900
06 Mar 202477.0378.5476.1678.2778.27273,200
05 Mar 202477.4377.5375.1475.9675.96221,000
04 Mar 202478.0379.0277.9477.9977.99182,800
01 Mar 202477.7477.8376.6677.4177.41195,500
29 Feb 202478.5978.6776.5377.8077.80280,000
28 Feb 202480.4880.9077.6977.9077.90106,500
27 Feb 202479.7281.7779.3081.0781.07135,400
26 Feb 202479.9381.7679.4679.6779.67128,300
23 Feb 202482.1182.8079.9280.3480.34188,800
22 Feb 202480.7482.0780.4982.0382.03210,000
21 Feb 202477.9080.1977.8779.5879.58159,500
20 Feb 202478.5278.9977.0078.7378.73271,600
16 Feb 202485.4586.1078.9078.9878.98303,900
15 Feb 202484.4786.4283.2485.2585.251,103,600
14 Feb 202489.0090.5588.2289.6789.67200,700
13 Feb 202488.2490.4787.2787.8887.88193,900
12 Feb 202490.2791.5589.8791.4091.40116,700
09 Feb 202489.3791.4989.3790.5190.51162,700
08 Feb 202487.1888.7686.7588.4488.44129,600
07 Feb 202483.6887.5183.5687.3287.32156,600
06 Feb 202482.8683.9182.3083.4483.44161,900
05 Feb 202481.5282.7681.1582.3982.39178,700
02 Feb 202481.1983.4880.3182.5482.54376,500
01 Feb 202483.8684.9381.4981.6081.60267,700
31 Jan 202485.9186.4383.4883.7183.71212,700
30 Jan 202486.0886.8885.3686.1286.12123,300
29 Jan 202487.6788.6085.0386.5386.53183,000
26 Jan 202486.1689.8085.7088.3688.36295,600
25 Jan 202486.7786.7784.8085.7685.76175,400
24 Jan 202487.5688.3984.9385.7285.72301,400
23 Jan 202488.4089.9482.8086.7986.79657,800
22 Jan 202483.6588.6183.0886.7186.71454,900
19 Jan 202478.9982.9378.8082.8482.84336,700
18 Jan 202476.5979.5876.1378.8378.83402,300
17 Jan 202473.5276.7073.5276.3676.36195,300
16 Jan 202474.9076.0374.0074.6074.60116,200
12 Jan 202477.0177.6574.8175.5275.52243,900
11 Jan 202477.1477.8075.9276.1776.17192,700
10 Jan 202476.8077.2075.3876.8176.81265,700
09 Jan 202477.3678.4576.5076.6076.60221,100
08 Jan 202478.2978.9977.9778.0078.00161,000
05 Jan 202477.3678.8677.0877.7877.78153,900
04 Jan 202479.5679.6177.6278.1678.16106,500
03 Jan 202481.7081.7179.0279.3979.39119,700
02 Jan 202484.0084.3181.6081.9781.97113,100
29 Dec 202386.3886.5584.7584.8284.82121,800
28 Dec 202385.8986.5084.6386.4786.47108,000
27 Dec 202386.0586.6585.7785.8785.8759,700
26 Dec 202385.2386.2884.8486.2186.2178,200
22 Dec 202385.6585.8084.8485.1985.1966,900
21 Dec 202385.4985.4984.3084.8784.87113,000
20 Dec 202387.1287.4184.3284.6884.68135,200
19 Dec 202386.9587.8585.6286.9986.99139,900
18 Dec 202383.8986.9283.6586.1586.15115,100
15 Dec 202382.0384.6681.1583.6583.65407,200
14 Dec 202382.9783.2280.4781.3081.30196,100
13 Dec 202380.1582.4579.2081.8481.84156,400
12 Dec 202381.8081.9780.0180.1580.15159,400
11 Dec 202384.1084.5481.5281.6781.6798,400
08 Dec 202384.3085.2283.3484.0784.0797,400
07 Dec 202386.6586.6782.8284.3384.33219,500
06 Dec 202386.0487.2985.5086.9186.91277,500
05 Dec 202387.6788.3285.4586.3786.37153,500
04 Dec 202387.4388.6086.9187.8787.87137,300
01 Dec 202386.2488.2884.8587.9087.90219,000
30 Nov 202384.6286.3084.4786.0986.09423,200
29 Nov 202387.0487.9483.7484.9084.90220,900
28 Nov 202389.3289.4884.4285.8685.86217,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...