Mail

AGYS - Agilysys, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	76.86	77.16	72.65	73.54	73.54	221,400
02 Jun 2023	73.37	77.60	73.03	77.56	77.56	163,100
01 Jun 2023	74.09	74.90	73.04	73.15	73.15	184,900
31 May 2023	72.88	75.10	72.56	74.34	74.34	453,000
30 May 2023	71.95	73.45	71.14	72.92	72.92	143,700
26 May 2023	70.91	72.71	70.91	71.85	71.85	104,100
25 May 2023	69.94	70.88	69.43	70.86	70.86	134,100
24 May 2023	69.97	70.17	68.89	69.65	69.65	133,200
23 May 2023	70.24	71.05	69.10	69.73	69.73	239,500
22 May 2023	68.87	71.43	68.07	70.42	70.42	194,200
19 May 2023	70.38	70.54	67.56	68.99	68.99	288,000
18 May 2023	68.20	72.56	67.66	69.53	69.53	357,800
17 May 2023	70.25	72.00	62.00	68.49	68.49	1,167,700
16 May 2023	78.04	79.98	76.93	77.79	77.79	283,500
15 May 2023	77.23	78.04	76.36	77.67	77.67	233,500
12 May 2023	77.02	77.87	76.21	77.06	77.06	190,800
11 May 2023	78.52	78.55	76.53	77.07	77.07	126,500
10 May 2023	79.15	79.80	77.40	78.92	78.92	71,300
09 May 2023	76.13	79.10	75.46	78.10	78.10	83,600
08 May 2023	77.57	78.00	75.78	76.14	76.14	107,700
05 May 2023	77.75	78.53	77.13	77.45	77.45	62,900
04 May 2023	76.95	77.34	75.69	76.88	76.88	70,400
03 May 2023	76.23	78.63	75.74	77.05	77.05	107,200
02 May 2023	78.90	78.90	75.24	75.77	75.77	144,200
01 May 2023	78.00	80.74	77.49	78.92	78.92	122,500
28 Apr 2023	78.08	79.15	77.00	78.04	78.04	143,600
27 Apr 2023	77.35	78.88	77.10	78.24	78.24	91,700
26 Apr 2023	79.78	80.64	77.10	77.63	77.63	119,700
25 Apr 2023	82.27	82.74	79.31	79.61	79.61	132,400
24 Apr 2023	84.50	85.48	82.77	83.40	83.40	100,400
21 Apr 2023	85.21	85.24	83.26	84.71	84.71	87,300
20 Apr 2023	83.16	86.50	82.90	85.31	85.31	124,900
19 Apr 2023	84.21	84.45	81.03	82.68	82.68	107,800
18 Apr 2023	86.00	87.00	84.36	84.41	84.41	102,000
17 Apr 2023	83.84	86.55	83.20	85.53	85.53	191,100
14 Apr 2023	82.91	84.00	82.40	83.79	83.79	82,400
13 Apr 2023	82.11	83.66	82.11	83.16	83.16	81,900
12 Apr 2023	83.36	84.11	81.82	81.91	81.91	79,400
11 Apr 2023	82.52	84.08	82.52	82.93	82.93	77,500
10 Apr 2023	80.50	82.89	80.00	82.57	82.57	95,300
06 Apr 2023	80.93	83.35	79.59	80.97	80.97	75,300
05 Apr 2023	82.98	83.10	79.67	81.16	81.16	76,000
04 Apr 2023	84.38	84.88	81.96	83.35	83.35	136,300
03 Apr 2023	82.38	84.59	80.94	84.36	84.36	149,500
31 Mar 2023	80.00	82.71	79.61	82.51	82.51	221,100
30 Mar 2023	80.24	80.71	79.53	79.61	79.61	79,100
29 Mar 2023	81.54	81.68	79.75	80.04	80.04	137,200
28 Mar 2023	81.90	83.73	80.47	81.44	81.44	138,600
27 Mar 2023	80.18	82.26	79.35	82.25	82.25	118,200
24 Mar 2023	78.97	80.89	78.63	79.56	79.56	99,500
23 Mar 2023	79.09	81.04	78.09	79.33	79.33	106,300
22 Mar 2023	78.39	79.83	77.53	78.53	78.53	126,600
21 Mar 2023	78.55	79.61	78.05	78.58	78.58	106,200
20 Mar 2023	77.28	78.24	76.89	77.30	77.30	92,900
17 Mar 2023	78.96	79.50	76.55	76.66	76.66	311,800
16 Mar 2023	77.26	80.58	77.26	79.31	79.31	138,300
15 Mar 2023	80.30	83.22	76.80	78.02	78.02	121,300
14 Mar 2023	78.92	82.04	78.40	81.27	81.27	151,000
13 Mar 2023	78.51	79.50	76.44	77.55	77.55	122,600
10 Mar 2023	82.52	82.92	79.22	79.58	79.58	135,500
09 Mar 2023	83.30	84.15	82.27	82.49	82.49	172,200
08 Mar 2023	87.00	87.06	81.88	82.87	82.87	196,300
07 Mar 2023	83.97	88.16	82.17	87.33	87.33	270,700
06 Mar 2023	86.59	87.86	83.37	84.11	84.11	236,800
03 Mar 2023	82.59	86.99	82.25	86.94	86.94	234,000
02 Mar 2023	80.71	83.84	79.54	82.67	82.67	176,400
01 Mar 2023	79.91	81.26	79.19	80.73	80.73	119,500
28 Feb 2023	79.47	81.55	79.15	79.91	79.91	228,800
27 Feb 2023	80.17	81.52	78.94	79.45	79.45	159,200
24 Feb 2023	79.79	80.30	78.53	79.91	79.91	101,900
23 Feb 2023	80.68	81.83	79.79	80.46	80.46	114,700
22 Feb 2023	81.62	81.88	79.29	79.96	79.96	130,400
21 Feb 2023	82.61	83.69	80.84	81.19	81.19	113,300
17 Feb 2023	83.49	84.71	82.25	82.86	82.86	115,000
16 Feb 2023	82.08	84.02	81.32	83.33	83.33	169,700
15 Feb 2023	81.20	83.68	80.76	83.26	83.26	97,900
14 Feb 2023	81.10	82.87	80.42	81.69	81.69	78,000
13 Feb 2023	80.97	83.02	79.42	81.23	81.23	101,000
10 Feb 2023	80.33	81.90	79.18	80.78	80.78	109,000
09 Feb 2023	82.16	83.40	80.84	80.96	80.96	94,600
08 Feb 2023	84.00	84.41	81.50	81.66	81.66	235,000
07 Feb 2023	81.99	84.07	80.84	83.95	83.95	158,200
06 Feb 2023	82.99	84.41	82.55	83.05	83.05	118,500
03 Feb 2023	81.87	83.80	81.56	82.99	82.99	146,700
02 Feb 2023	83.00	84.29	81.86	82.55	82.55	144,400
01 Feb 2023	82.88	83.90	81.55	82.85	82.85	115,200
31 Jan 2023	85.00	85.47	82.33	83.56	83.56	166,900
30 Jan 2023	82.98	85.47	81.43	84.62	84.62	113,700
27 Jan 2023	84.47	86.00	81.17	83.02	83.02	264,500
26 Jan 2023	82.63	85.31	82.16	84.57	84.57	174,800
25 Jan 2023	83.12	84.00	73.69	82.00	82.00	317,700
24 Jan 2023	81.08	82.60	80.20	81.89	81.89	194,800
23 Jan 2023	78.68	81.41	78.29	81.33	81.33	154,400
20 Jan 2023	78.70	79.27	76.72	78.37	78.37	117,600
19 Jan 2023	78.93	80.14	77.13	77.71	77.71	148,100
18 Jan 2023	80.66	80.72	78.49	78.58	78.58	102,100
17 Jan 2023	83.26	83.59	79.70	79.96	79.96	112,600
13 Jan 2023	80.55	84.13	80.08	83.84	83.84	158,600
12 Jan 2023	80.00	80.69	78.62	80.54	80.54	167,300
11 Jan 2023	77.29	80.31	75.32	80.17	80.17	208,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...