UK markets closed

Agilysys, Inc. (AGYS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.40-3.54 (-6.95%)
At close: 04:00PM EDT
49.77 +2.37 (+5.00%)
After hours: 07:20PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202250.6450.9246.9947.4047.40174,400
22 Sept 202250.5151.0249.1250.9450.9491,200
21 Sept 202251.4452.0450.8651.0051.00141,500
20 Sept 202249.5051.0348.7450.9450.9469,400
19 Sept 202248.9250.2948.6949.9949.9957,700
16 Sept 202246.6850.0645.9149.6849.68186,200
15 Sept 202246.7647.2046.0146.7746.7760,400
14 Sept 202247.2447.7146.7347.2247.2240,300
13 Sept 202248.0948.3847.1447.3147.3170,300
12 Sept 202249.8449.9549.1349.3749.3759,300
09 Sept 202249.6649.9349.1149.7349.7331,000
08 Sept 202248.2049.2648.2048.9548.9544,200
07 Sept 202247.9549.0247.1748.7848.7851,500
06 Sept 202249.8549.9247.1047.7747.7779,000
02 Sept 202250.8051.6949.1449.8449.8458,700
01 Sept 202251.1551.7749.4250.1950.1965,800
31 Aug 202251.8352.1250.8051.7751.77149,000
30 Aug 202251.1551.8649.8551.5151.5151,000
29 Aug 202250.3751.4550.3751.1351.1334,900
26 Aug 202252.7753.3750.5850.7350.7358,500
25 Aug 202251.3253.0451.2352.9252.9241,100
24 Aug 202249.9051.4049.9051.0151.0147,400
23 Aug 202251.4252.2350.5250.5250.5241,500
22 Aug 202251.5951.9750.0351.5451.5477,100
19 Aug 202253.4153.4152.0952.4752.4742,400
18 Aug 202252.5354.1951.9253.5353.5346,600
17 Aug 202253.4553.4551.8152.5252.5251,500
16 Aug 202254.3955.0053.3953.6953.6987,000
15 Aug 202253.4854.9753.2854.9754.9794,000
12 Aug 202252.4654.0852.2953.7853.7872,200
11 Aug 202252.0053.1651.5652.4052.4054,400
10 Aug 202250.6652.1950.0551.7451.7483,500
09 Aug 202250.3550.8948.1749.7849.7890,600
08 Aug 202250.8651.4449.8550.3150.3156,000
05 Aug 202250.1151.3550.0050.5050.5058,000
04 Aug 202250.0650.5349.3950.4850.4884,400
03 Aug 202249.4650.4948.9349.8449.8455,700
02 Aug 202248.1049.1948.1048.9048.9083,900
01 Aug 202248.2548.5347.2548.4848.48142,700
29 Jul 202248.3049.0547.5348.3048.3090,500
28 Jul 202248.8549.8547.5248.1948.19144,700
27 Jul 202243.7449.2838.3248.7348.73842,300
26 Jul 202251.8351.8350.7951.5451.54102,900
25 Jul 202251.3552.9850.5051.7451.7484,900
22 Jul 202252.7852.8350.6051.3551.3580,900
21 Jul 202250.7552.8149.7552.7852.78123,200
20 Jul 202250.0051.3449.9850.6850.68166,900
19 Jul 202249.3851.1549.1250.3350.33121,100
18 Jul 202249.6450.4948.5448.9748.97112,100
15 Jul 202248.4149.5847.8049.1549.1559,500
14 Jul 202247.6047.8846.7047.6547.6551,900
13 Jul 202247.5648.8947.5148.0048.0070,300
12 Jul 202249.5350.2147.9648.5148.5157,100
11 Jul 202249.8149.8148.6549.5349.5377,200
08 Jul 202250.3751.1649.6150.1650.1678,900
07 Jul 202249.7851.9649.4050.9950.99120,600
06 Jul 202249.9750.3949.0949.6349.63121,300
05 Jul 202248.6050.1648.1649.9749.97145,100
01 Jul 202247.1749.3646.9749.2549.25155,400
30 Jun 202244.1747.6042.9547.2747.27215,100
29 Jun 202243.2344.9942.8544.7244.72146,600
28 Jun 202243.6644.6043.2143.2243.22110,600
27 Jun 202243.6544.0142.6743.7343.7355,100
24 Jun 202242.1343.9742.0343.3743.37463,700
23 Jun 202241.1042.1040.7441.9841.9888,900
22 Jun 202239.7041.0039.1440.5940.5997,100
21 Jun 202240.6541.0039.4739.9139.9183,900
17 Jun 202236.6840.3236.6839.7339.73197,800
16 Jun 202238.6438.8335.8536.5636.56113,700
15 Jun 202239.9240.3438.2939.6239.6292,100
14 Jun 202237.8939.5137.4439.1239.12102,400
13 Jun 202238.7339.4437.5937.8037.80106,700
10 Jun 202241.1141.4240.0840.1940.1962,500
09 Jun 202242.6743.3141.6241.9041.9065,400
08 Jun 202243.1843.5142.7243.0643.0658,100
07 Jun 202241.5243.3741.5243.2243.2268,000
06 Jun 202241.5942.1541.0341.7541.7576,700
03 Jun 202241.5642.1740.8141.4441.4475,100
02 Jun 202240.9742.7640.9742.1042.1090,200
01 Jun 202241.3241.7540.2941.1041.1073,100
31 May 202241.1541.2639.9340.8740.87193,100
27 May 202239.6141.0239.4040.8440.8451,600
26 May 202238.2539.3337.5139.2139.2175,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...