UK markets open in 5 hours 57 minutes

Agilysys, Inc. (AGYS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.49+0.20 (+0.48%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202237.7538.4837.2238.0638.0677,400
24 May 202238.6438.6936.7437.8937.89106,000
23 May 202241.9241.9238.4938.7538.75107,000
20 May 202241.9642.3439.7241.4941.4986,400
19 May 202239.2242.3438.9541.2941.29161,400
18 May 202240.0042.7838.6239.6039.60442,500
17 May 202236.9837.6835.4035.9435.9481,700
16 May 202235.6537.3335.2636.0436.0489,700
13 May 202234.5536.4833.9736.0636.0672,100
12 May 202232.2334.2831.5134.2834.2884,500
11 May 202233.5634.0431.4932.4132.4181,800
10 May 202234.1234.2332.3733.5633.5660,500
09 May 202234.3234.8233.1233.4933.4979,900
06 May 202236.3436.3434.0434.6134.6165,400
05 May 202237.2037.2035.2336.4836.4877,700
04 May 202237.7237.9936.1237.8337.8341,700
03 May 202237.6137.6836.8037.4837.4896,200
02 May 202236.6638.2636.2637.6937.6974,600
29 Apr 202236.7137.2536.1936.8136.81139,700
28 Apr 202236.0837.1035.5036.9536.9550,100
27 Apr 202235.8636.1535.2835.6435.6450,400
26 Apr 202236.6936.6935.6736.1236.1261,700
25 Apr 202236.0637.3135.3337.1837.1847,600
22 Apr 202236.9337.7736.3136.5436.5460,500
21 Apr 202237.8438.5136.9037.2437.2453,200
20 Apr 202238.6438.6437.1737.3337.3352,700
19 Apr 202237.3638.6137.3638.2138.2144,900
18 Apr 202237.8637.9337.2037.5937.5946,800
14 Apr 202239.2839.2838.0038.0538.0563,900
13 Apr 202237.6439.2437.5139.1139.1168,300
12 Apr 202237.7138.2937.1937.7437.74130,800
11 Apr 202237.4637.8936.9237.1637.1676,500
08 Apr 202238.3338.4637.4737.6437.6479,000
07 Apr 202239.4439.4638.4238.5838.5891,700
06 Apr 202239.4840.1939.0139.2739.2786,700
05 Apr 202241.4641.5740.3640.5640.5685,800
04 Apr 202240.5141.5340.2041.4241.4268,300
01 Apr 202240.2740.5639.4740.2240.22104,500
31 Mar 202240.2240.6639.5639.8839.8867,400
30 Mar 202241.6341.7639.9240.2640.2652,400
29 Mar 202241.0842.6041.0841.8441.8478,200
28 Mar 202241.2241.8940.3240.5240.5269,000
25 Mar 202242.0242.0440.9941.3241.3239,000
24 Mar 202241.4742.0040.8041.9641.9621,400
23 Mar 202242.2142.3241.2741.4541.4531,800
22 Mar 202241.7042.8741.6542.7042.7041,000
21 Mar 202241.8941.9440.7541.6441.6440,200
18 Mar 202241.5242.0641.0041.8941.89123,400
17 Mar 202240.1941.6640.1941.5041.5043,300
16 Mar 202238.9940.8238.8040.7040.7057,000
15 Mar 202238.2038.6237.0038.4038.4075,900
14 Mar 202239.5739.5737.4437.9537.9578,900
11 Mar 202242.2842.2839.5039.6239.6280,700
10 Mar 202241.1841.9340.8041.7941.7963,200
09 Mar 202240.9742.3940.9742.1542.1536,000
08 Mar 202240.9440.9439.4940.0240.0260,400
07 Mar 202241.0241.2340.1540.7340.7353,000
04 Mar 202241.0241.2140.2440.8440.8492,400
03 Mar 202242.1742.1741.1041.4141.4157,000
02 Mar 202241.2442.1840.4742.1542.1554,400
01 Mar 202242.1342.7140.4040.7040.7079,900
28 Feb 202240.8342.3740.4842.0342.0376,600
25 Feb 202241.9841.9840.9341.1341.1353,100
24 Feb 202238.3442.1137.4142.0642.0697,600
23 Feb 202239.5339.9938.8739.2139.2184,400
22 Feb 202238.6239.9638.6039.0639.0673,100
18 Feb 202239.5439.9438.3339.0639.0679,100
17 Feb 202240.7540.7539.3139.7739.7756,600
16 Feb 202240.9341.5439.9441.4141.4151,900
15 Feb 202240.2241.1440.0841.0241.0262,900
14 Feb 202239.1340.6738.6939.7139.7182,800
11 Feb 202240.1441.6238.9939.1839.18109,000
10 Feb 202239.0040.6138.9939.8339.83114,200
09 Feb 202238.7240.3438.7239.9139.91126,100
08 Feb 202237.0938.6036.3838.4538.4571,000
07 Feb 202237.5438.6936.6037.1037.1083,900
04 Feb 202236.2937.8735.6337.6437.6498,300
03 Feb 202236.5937.5035.7136.5736.5779,600
02 Feb 202238.5539.1236.9137.4537.4596,900
01 Feb 202238.4339.3838.0438.7338.7391,300
31 Jan 202236.6638.2636.6638.0638.06108,000
28 Jan 202235.2836.9834.3436.9536.95144,400
27 Jan 202236.6937.3235.0835.3135.31102,900
26 Jan 202238.6939.8035.6936.5536.55174,100
25 Jan 202236.6837.3935.2236.3336.33131,900
24 Jan 202235.1037.4333.6337.2137.21163,500
21 Jan 202236.1837.6835.5936.0036.0084,900
20 Jan 202237.8639.0336.8336.8336.8367,300
19 Jan 202239.3739.9537.3137.4937.49101,100
18 Jan 202240.2440.5738.9139.0139.0174,500
14 Jan 202241.3442.0739.7240.9940.9964,400
13 Jan 202242.8443.3641.6141.8541.8588,900
12 Jan 202242.9743.7642.3442.5042.5083,700
11 Jan 202241.9642.7540.9142.5542.5583,400
10 Jan 202242.9943.4641.0341.9741.97113,800
07 Jan 202243.7944.1643.0343.4743.4794,300
06 Jan 202243.0244.6042.6744.0344.0392,400
05 Jan 202244.5045.3142.9442.9442.94119,400
04 Jan 202244.2844.9543.3044.7044.7080,100
03 Jan 202244.7745.5342.9544.2644.2695,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...