UK markets open in 1 hour 49 minutes

Agilysys, Inc. (AGYS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.07+0.55 (+0.61%)
At close: 04:00PM EDT
91.07 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202489.5191.3589.1991.0791.07222,600
13 Jun 202491.9291.9289.5290.5290.52201,700
12 Jun 202493.6794.1890.7991.8491.84204,800
11 Jun 202491.0892.4089.6891.1191.11140,700
10 Jun 202493.7094.6391.3891.8991.89291,200
07 Jun 202492.3595.7989.6095.0395.03381,600
06 Jun 202496.1996.5091.2592.4792.47179,400
05 Jun 202493.1796.6292.7596.6196.61174,800
04 Jun 202493.3894.4791.6292.4492.44256,700
03 Jun 202495.6796.9890.9094.0094.00377,100
31 May 202494.9895.8492.7295.4795.47289,300
30 May 202496.6396.6393.8294.5194.51247,200
29 May 202499.13100.3895.6396.6796.67387,600
28 May 2024104.18104.1899.5599.8599.85542,100
24 May 2024101.47104.88100.71104.05104.05245,400
23 May 2024105.00105.00101.00101.60101.60159,500
22 May 2024102.99104.97101.58104.23104.23192,700
21 May 2024102.05104.00100.65103.30103.30286,100
20 May 202499.73102.8799.50102.46102.46184,900
17 May 202499.21100.2098.3499.9499.94282,700
16 May 202494.7899.5994.7899.0099.00231,600
15 May 202493.0096.8091.0696.1896.18284,800
14 May 202486.0592.3585.0792.1692.16485,000
13 May 202482.8183.5679.4280.2180.21380,300
10 May 202481.1981.9780.5481.8181.81131,400
09 May 202480.9981.4480.8181.0381.03102,900
08 May 202480.4080.8679.6880.5980.59190,100
07 May 202479.3081.4978.7480.6980.69250,400
06 May 202479.3380.3979.0679.5179.51127,800
03 May 202483.7084.1678.9679.2179.21124,000
02 May 202483.6183.6182.2082.9382.93116,300
01 May 202482.5384.0781.6582.7082.70138,500
30 Apr 202482.3384.3082.1983.0583.05258,600
29 Apr 202483.2183.8782.6283.0283.02111,900
26 Apr 202483.8784.9682.8483.0083.0082,600
25 Apr 202482.9884.3882.2483.4583.4583,800
24 Apr 202483.7284.6383.3383.8683.86127,600
23 Apr 202483.5085.6782.2483.8883.88155,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...