UK markets closed

Agilysys, Inc. (AGYS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.70+2.59 (+2.40%)
At close: 04:00PM EDT
110.70 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024110.23112.16109.05110.70110.70246,000
25 Jul 2024105.82109.73105.82108.11108.11332,000
24 Jul 2024106.23109.00104.11105.52105.52323,800
23 Jul 2024105.00111.19101.60106.76106.76616,700
22 Jul 2024108.19112.61108.19111.80111.80417,400
19 Jul 2024110.58110.69106.31107.91107.91312,800
18 Jul 2024108.14110.98107.47109.93109.93349,400
17 Jul 2024108.20110.50106.16107.43107.43274,200
16 Jul 2024108.92109.62107.07108.95108.95161,000
15 Jul 2024108.02109.43107.14107.77107.77185,100
12 Jul 2024105.26107.41104.30106.84106.84228,200
11 Jul 2024104.51105.20102.83104.35104.35198,900
10 Jul 2024104.51105.0098.71102.67102.67270,000
09 Jul 2024105.16105.54103.24104.67104.67166,100
08 Jul 2024103.15105.68102.77105.50105.50182,300
05 Jul 2024103.15103.87100.54102.96102.9691,300
03 Jul 2024103.34104.54103.06104.02104.0253,700
02 Jul 2024102.99103.82102.16103.65103.65123,300
01 Jul 2024104.00104.84100.56103.43103.43221,700
28 Jun 2024102.50104.80102.31104.14104.14562,800
27 Jun 2024100.47102.44100.42101.89101.89142,100
26 Jun 2024100.52101.6799.81100.05100.05203,800
25 Jun 202499.12101.6497.55101.47101.47239,300
24 Jun 202498.8999.4496.7998.4398.43421,500
21 Jun 202494.4399.4693.7098.4498.44556,500
20 Jun 202492.5794.9192.3494.8194.81233,300
18 Jun 202493.3695.4992.6892.9192.91186,700
17 Jun 202491.4194.2290.1794.1394.13270,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...