Skip to main content
AGYS logo

Agilysys, Inc.

AGYSNASDAQTechnologySoftware - Application

$120.69Today:- (-)1Y +3.05%

As of Oct 23, 2026 close

Market cap
$3.43B
P/E (TTM)
79.97
Forward P/E
56.42
Dividend yield
-
52-week range
$61.50$145.25
Volume (live)
-
Avg. volume (3M)
250.23K

Agilysys (AGYS) Historical Stock Prices

Analyze Agilysys (AGYS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Agilysys (AGYS) Interactive Price Chart

Interactive historical price chart showing Agilysys stock price movements and trends across multiple time periods.

Loading chart...

AGYS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AGYS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026119.93122.31118.63120.69120.69304.52K
Oct 22, 2026117.09120.18116.56120.07120.07211.36K
Oct 21, 2026116.01118.18115.44116.02116.02265.34K
Oct 20, 2026113.64116.87113.23116.40116.40297.75K
Oct 19, 2026109.11113.14108.21112.23112.23340.63K
Oct 16, 2026113.82114.90109.08109.90109.90198.64K
Oct 15, 2026108.20113.80108.20113.42113.42332.81K
Oct 14, 2026108.02109.80105.90107.41107.41225.97K
Oct 13, 2026106.58110.17104.80109.26109.26256.15K
Oct 12, 2026105.83107.49105.30105.71105.71248.23K
Oct 9, 2026102.61105.27102.15105.03105.03188.13K
Oct 8, 2026101.92102.79100.10102.59102.59258.57K
Oct 7, 202697.96102.1197.67101.92101.92250.24K
Oct 6, 2026100.63100.6398.1098.7998.79180.69K
Oct 5, 202699.81101.3398.8599.5099.50368.30K
Oct 2, 2026101.88103.0099.2499.2699.26245.99K
Oct 1, 202698.77101.0497.16100.31100.31377.08K
Sep 30, 202696.4898.5096.2197.0897.08253.34K
Sep 29, 202697.3498.1494.4496.3496.34235.59K
Sep 28, 202698.2898.2893.5797.1097.10202.97K
Sep 25, 202699.70101.1998.3599.6499.64157.26K
Sep 24, 2026101.34102.5098.5899.6899.68183.16K
Sep 23, 2026100.60101.5698.95101.18101.18225.70K
Sep 22, 2026102.45102.4596.41100.37100.37254.16K
Sep 21, 2026101.40101.4098.38100.25100.25126.20K
Sep 18, 2026102.24102.2499.67100.13100.13389.89K
Sep 17, 2026106.12106.50101.87102.21102.21228.42K
Sep 16, 2026103.01106.17102.74105.46105.46209.25K
Sep 15, 2026108.49108.71104.45104.64104.64245.21K
Sep 14, 2026107.13109.22106.33109.07109.07245.24K
Sep 11, 2026106.41108.66104.33104.49104.49166.53K
Sep 10, 2026105.93107.41104.75105.47105.47136.54K
Sep 9, 2026107.04109.44105.25106.10106.10158.75K
Sep 8, 2026110.07112.07106.96108.03108.03210.78K
Sep 4, 2026112.62114.16110.01111.36111.36333.03K
Sep 3, 2026115.85117.53114.03114.15114.15195.76K
Sep 2, 2026112.57113.70110.30113.51113.51239.44K
Sep 1, 2026114.96115.64112.25112.49112.49119.31K
Aug 31, 2026116.74118.98115.42116.41116.41211.62K
Aug 28, 2026120.42121.59117.62117.88117.88223.92K
Aug 27, 2026114.79121.42114.79120.50120.50366.40K
Aug 26, 2026113.14114.84112.25114.61114.61147.81K
Aug 25, 2026114.32114.78112.02114.50114.50162.99K
Aug 24, 2026114.12115.55113.47113.82113.82224.85K
Aug 21, 2026114.08115.89112.34113.80113.80200.99K
Aug 20, 2026115.47117.50112.37113.38113.38291.15K
Aug 19, 2026112.23117.30112.18116.71116.71353.23K
Aug 18, 2026113.00115.50110.92111.96111.96334.15K
Aug 17, 2026111.97113.49110.79111.33111.33254.40K
Aug 14, 2026115.64117.50112.68114.00114.00340.51K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.