Agilysys Inc (AGYS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 109.00 | 111.58 | 107.20 | 108.58 | +0.93% | 218,900 |
| 2026-08-06 | 108.29 | 108.79 | 103.75 | 107.58 | -2.85% | 353,000 |
| 2026-08-05 | 112.80 | 112.80 | 108.63 | 110.74 | -0.48% | 259,900 |
| 2026-08-04 | 108.28 | 112.99 | 108.28 | 111.27 | +1.45% | 217,900 |
| 2026-08-03 | 107.90 | 110.37 | 106.47 | 109.68 | +4.30% | 232,700 |
| 2026-07-31 | 106.36 | 108.05 | 104.50 | 105.16 | -2.31% | 217,100 |
| 2026-07-30 | 110.50 | 111.32 | 104.49 | 107.65 | -5.31% | 349,000 |
| 2026-07-29 | 109.38 | 114.57 | 108.90 | 113.69 | +2.70% | 467,100 |
| 2026-07-28 | 107.89 | 115.90 | 102.92 | 110.70 | +7.23% | 606,000 |
| 2026-07-27 | 99.38 | 107.18 | 99.38 | 103.24 | +4.77% | 317,000 |
| 2026-07-24 | 96.81 | 99.61 | 96.00 | 98.54 | +3.72% | 243,700 |
| 2026-07-23 | 97.28 | 97.62 | 94.74 | 95.01 | -2.09% | 201,900 |
| 2026-07-22 | 100.45 | 100.45 | 96.32 | 97.04 | -3.59% | 291,900 |
| 2026-07-21 | 103.80 | 106.23 | 100.10 | 100.65 | -5.30% | 451,200 |
| 2026-07-20 | 106.51 | 108.57 | 105.51 | 106.28 | -0.37% | 255,400 |
| 2026-07-17 | 108.07 | 110.20 | 105.88 | 106.68 | -3.04% | 207,000 |
| 2026-07-16 | 107.67 | 112.55 | 107.33 | 110.03 | +3.30% | 298,500 |
| 2026-07-15 | 105.82 | 108.37 | 104.49 | 106.51 | +2.16% | 330,500 |
| 2026-07-14 | 107.25 | 108.52 | 104.06 | 104.26 | -5.00% | 300,400 |
| 2026-07-13 | 108.25 | 110.53 | 107.38 | 109.75 | +0.71% | 211,500 |
| 2026-07-10 | 111.03 | 111.34 | 107.45 | 108.98 | -0.15% | 171,100 |
| 2026-07-09 | 104.01 | 109.44 | 103.30 | 109.14 | +2.68% | 186,200 |
| 2026-07-08 | 111.61 | 111.61 | 105.92 | 106.29 | -5.80% | 307,300 |
| 2026-07-07 | 113.44 | 114.25 | 110.46 | 112.83 | +1.65% | 280,008 |
| 2026-07-06 | 109.90 | 112.05 | 107.23 | 111.00 | +0.17% | 226,309 |
| 2026-07-02 | 108.99 | 112.12 | 108.99 | 110.81 | +1.76% | 316,800 |
| 2026-07-01 | 106.63 | 110.55 | 105.90 | 108.89 | +4.20% | 299,900 |
| 2026-06-30 | 102.38 | 105.69 | 101.40 | 104.50 | +1.06% | 313,400 |
| 2026-06-29 | 103.77 | 105.10 | 100.77 | 103.40 | +0.80% | 404,200 |
| 2026-06-26 | 97.23 | 103.67 | 97.05 | 102.58 | +5.20% | 1,358,900 |
| 2026-06-25 | 92.04 | 98.46 | 91.48 | 97.51 | +5.63% | 762,300 |
| 2026-06-24 | 86.74 | 93.07 | 86.71 | 92.31 | +6.88% | 563,200 |
| 2026-06-23 | 86.10 | 88.51 | 85.02 | 86.37 | +2.29% | 264,000 |
| 2026-06-22 | 86.30 | 87.98 | 83.51 | 84.44 | -3.51% | 396,100 |
| 2026-06-18 | 87.86 | 87.86 | 85.95 | 87.51 | -0.17% | 564,900 |
| 2026-06-17 | 86.30 | 89.99 | 85.01 | 87.66 | +0.18% | 267,600 |
| 2026-06-16 | 87.66 | 88.72 | 86.62 | 87.50 | +0.01% | 139,900 |
| 2026-06-15 | 90.72 | 92.52 | 85.99 | 87.49 | -3.48% | 351,200 |
| 2026-06-12 | 91.77 | 93.94 | 89.01 | 90.64 | -1.24% | 386,600 |
| 2026-06-11 | 89.96 | 92.79 | 89.12 | 91.78 | +0.69% | 267,600 |
| 2026-06-10 | 89.33 | 92.51 | 87.65 | 91.15 | +1.12% | 310,200 |
| 2026-06-09 | 87.97 | 91.98 | 87.19 | 90.14 | +1.18% | 306,500 |
| 2026-06-08 | 88.35 | 89.92 | 87.08 | 89.09 | +0.64% | 265,800 |
| 2026-06-05 | 89.42 | 90.71 | 86.88 | 88.52 | -1.01% | 238,400 |
| 2026-06-04 | 91.21 | 92.58 | 87.14 | 89.42 | +1.21% | 253,500 |
| 2026-06-03 | 89.54 | 89.54 | 85.95 | 88.35 | -1.55% | 353,500 |
| 2026-06-02 | 90.59 | 91.48 | 88.00 | 89.74 | -4.07% | 301,400 |
| 2026-06-01 | 89.56 | 93.81 | 89.36 | 93.55 | +8.08% | 609,200 |
| 2026-05-29 | 83.23 | 88.97 | 82.00 | 86.56 | +4.77% | 612,200 |
| 2026-05-28 | 80.09 | 83.36 | 78.83 | 82.62 | +4.09% | 253,600 |
| 2026-05-27 | 78.50 | 81.53 | 77.86 | 79.37 | +0.15% | 236,400 |
| 2026-05-26 | 78.85 | 80.00 | 77.38 | 79.25 | -0.74% | 425,600 |
| 2026-05-22 | 80.21 | 82.26 | 79.17 | 79.84 | +0.43% | 311,400 |
| 2026-05-21 | 79.49 | 80.46 | 77.70 | 79.50 | -2.30% | 406,300 |
| 2026-05-20 | 76.76 | 82.05 | 72.86 | 81.37 | +3.08% | 920,900 |
| 2026-05-19 | 91.16 | 94.77 | 76.67 | 78.94 | +12.45% | 2,741,000 |
| 2026-05-18 | 67.23 | 71.37 | 65.93 | 70.20 | +4.25% | 818,400 |
| 2026-05-15 | 66.12 | 68.05 | 65.60 | 67.34 | +2.09% | 256,700 |
| 2026-05-14 | 65.96 | 67.59 | 65.07 | 65.96 | +0.61% | 190,200 |
| 2026-05-13 | 67.97 | 67.97 | 64.83 | 65.56 | -5.31% | 245,500 |
| 2026-05-12 | 69.89 | 71.38 | 69.07 | 69.24 | +0.22% | 305,800 |
| 2026-05-11 | 70.83 | 71.05 | 67.22 | 69.09 | -3.49% | 365,900 |
| 2026-05-08 | 71.59 | 72.15 | 69.20 | 71.59 | -1.84% | 251,900 |
| 2026-05-07 | 69.55 | 73.59 | 69.55 | 72.93 | +6.37% | 225,900 |
| 2026-05-06 | 68.38 | 69.02 | 65.47 | 68.56 | -0.97% | 354,200 |
| 2026-05-05 | 69.66 | 71.15 | 68.25 | 69.23 | -0.62% | 240,300 |
| 2026-05-04 | 67.71 | 71.41 | 67.71 | 69.66 | +2.67% | 290,000 |
| 2026-05-01 | 65.57 | 67.99 | 65.47 | 67.85 | +5.92% | 274,300 |
| 2026-04-30 | 64.58 | 65.70 | 62.31 | 64.06 | -2.54% | 242,300 |
| 2026-04-29 | 65.82 | 66.57 | 65.10 | 65.73 | -1.14% | 186,900 |
| 2026-04-28 | 66.61 | 68.49 | 66.19 | 66.49 | +0.76% | 154,500 |
| 2026-04-27 | 66.30 | 67.57 | 65.30 | 65.99 | -1.15% | 162,400 |
| 2026-04-24 | 63.09 | 66.93 | 63.09 | 66.76 | +5.82% | 291,500 |
| 2026-04-23 | 67.15 | 68.45 | 61.93 | 63.09 | -7.88% | 405,700 |
| 2026-04-22 | 68.34 | 69.19 | 67.81 | 68.49 | +0.82% | 166,100 |
| 2026-04-21 | 68.31 | 69.83 | 67.60 | 67.93 | -0.03% | 220,300 |
| 2026-04-20 | 67.94 | 69.25 | 65.01 | 67.95 | -0.41% | 276,900 |
| 2026-04-17 | 69.08 | 69.50 | 67.73 | 68.23 | +0.92% | 191,500 |
| 2026-04-16 | 68.13 | 69.19 | 67.24 | 67.61 | +0.57% | 228,100 |
| 2026-04-15 | 65.87 | 67.73 | 65.73 | 67.23 | +3.16% | 367,300 |
| 2026-04-14 | 65.58 | 67.26 | 64.23 | 65.17 | +0.02% | 222,300 |
| 2026-04-13 | 62.54 | 65.50 | 62.20 | 65.16 | +4.78% | 370,900 |
| 2026-04-10 | 63.39 | 63.39 | 61.50 | 62.19 | -1.91% | 401,300 |
| 2026-04-09 | 65.15 | 65.73 | 62.07 | 63.40 | -3.37% | 411,000 |
| 2026-04-08 | 70.84 | 71.32 | 65.26 | 65.61 | -4.33% | 514,300 |
| 2026-04-07 | 70.67 | 71.29 | 68.16 | 68.58 | -4.07% | 207,500 |
| 2026-04-06 | 70.91 | 72.21 | 68.09 | 71.49 | +0.56% | 164,300 |
| 2026-04-02 | 68.82 | 71.27 | 67.30 | 71.09 | +2.11% | 174,300 |
| 2026-04-01 | 71.71 | 72.08 | 69.36 | 69.62 | -2.14% | 218,700 |
| 2026-03-31 | 72.53 | 73.43 | 70.63 | 71.14 | -1.15% | 285,600 |
| 2026-03-30 | 71.28 | 72.30 | 70.46 | 71.97 | +2.27% | 224,100 |
| 2026-03-27 | 71.22 | 71.56 | 68.79 | 70.37 | -2.76% | 219,700 |
| 2026-03-26 | 71.00 | 74.31 | 71.00 | 72.37 | +0.78% | 173,000 |
| 2026-03-25 | 72.45 | 72.75 | 70.67 | 71.81 | +0.46% | 213,900 |
| 2026-03-24 | 71.54 | 72.10 | 69.56 | 71.48 | -1.39% | 219,400 |
| 2026-03-23 | 72.15 | 74.30 | 71.87 | 72.49 | +2.37% | 286,400 |
| 2026-03-20 | 69.24 | 70.86 | 67.69 | 70.81 | +1.80% | 557,500 |
| 2026-03-19 | 68.20 | 70.35 | 67.50 | 69.56 | +2.99% | 261,800 |
| 2026-03-18 | 67.34 | 70.66 | 67.09 | 67.54 | -0.71% | 309,800 |
| 2026-03-17 | 68.98 | 71.62 | 67.85 | 68.02 | -0.32% | 263,100 |
| 2026-03-16 | 68.99 | 69.46 | 68.02 | 68.24 | -0.37% | 334,700 |
| 2026-03-13 | 70.55 | 72.63 | 68.13 | 68.49 | -2.09% | 257,200 |
| 2026-03-12 | 71.94 | 74.00 | 69.85 | 69.95 | -3.52% | 344,100 |
| 2026-03-11 | 73.58 | 74.53 | 71.82 | 72.50 | -1.10% | 243,300 |
| 2026-03-10 | 75.25 | 75.25 | 72.49 | 73.31 | -3.53% | 313,332 |
| 2026-03-09 | 76.75 | 77.10 | 72.90 | 75.99 | -1.90% | 281,997 |
| 2026-03-06 | 78.14 | 79.37 | 76.69 | 77.46 | -2.87% | 213,800 |
| 2026-03-05 | 79.91 | 82.06 | 78.41 | 79.75 | -0.32% | 413,300 |
| 2026-03-04 | 78.45 | 81.11 | 78.44 | 80.01 | +1.99% | 361,300 |
| 2026-03-03 | 72.10 | 78.99 | 72.10 | 78.45 | +6.73% | 598,500 |
| 2026-03-02 | 70.10 | 73.90 | 70.10 | 73.50 | +1.84% | 334,400 |
| 2026-02-27 | 71.70 | 72.65 | 68.51 | 72.17 | -1.61% | 429,400 |
| 2026-02-26 | 72.31 | 74.60 | 71.75 | 73.35 | +3.31% | 370,200 |
| 2026-02-25 | 72.09 | 72.79 | 69.96 | 71.00 | -1.35% | 373,800 |
| 2026-02-24 | 71.23 | 75.75 | 71.22 | 71.97 | +0.24% | 565,900 |
| 2026-02-23 | 77.79 | 77.79 | 71.46 | 71.80 | -8.70% | 642,900 |
| 2026-02-20 | 78.44 | 80.37 | 77.94 | 78.64 | +0.05% | 383,800 |
| 2026-02-19 | 79.94 | 81.15 | 76.82 | 78.60 | -1.49% | 326,000 |
| 2026-02-18 | 80.84 | 82.82 | 79.17 | 79.79 | -0.50% | 415,100 |
| 2026-02-17 | 81.50 | 82.52 | 79.79 | 80.19 | -1.61% | 294,900 |
| 2026-02-13 | 80.91 | 84.42 | 80.61 | 81.50 | +0.78% | 222,149 |
| 2026-02-12 | 86.06 | 86.06 | 79.30 | 80.87 | -5.51% | 273,110 |
| 2026-02-11 | 87.33 | 88.11 | 85.35 | 85.59 | -2.25% | 262,562 |
| 2026-02-10 | 86.82 | 88.28 | 86.14 | 87.56 | +1.77% | 328,496 |
| 2026-02-09 | 86.66 | 86.77 | 84.34 | 86.04 | +0.03% | 254,193 |
| 2026-02-06 | 85.41 | 86.92 | 83.74 | 86.01 | +2.30% | 336,460 |
| 2026-02-05 | 86.94 | 88.92 | 83.39 | 84.08 | -3.22% | 338,294 |
| 2026-02-04 | 83.87 | 88.93 | 80.73 | 86.88 | +3.58% | 644,584 |
| 2026-02-03 | 88.11 | 89.22 | 80.90 | 83.87 | -6.03% | 565,943 |
| 2026-02-02 | 87.05 | 89.80 | 85.94 | 89.25 | +2.88% | 550,754 |
| 2026-01-30 | 84.19 | 86.84 | 83.77 | 86.75 | +1.75% | 578,511 |
| 2026-01-29 | 85.21 | 85.27 | 81.36 | 85.26 | -0.48% | 428,484 |
| 2026-01-28 | 91.49 | 91.49 | 85.20 | 85.67 | -5.71% | 601,595 |
| 2026-01-27 | 95.71 | 100.97 | 87.64 | 90.86 | -19.98% | 1,509,005 |
| 2026-01-26 | 108.10 | 113.75 | 108.00 | 113.55 | +5.50% | 757,256 |
| 2026-01-23 | 109.32 | 111.21 | 107.09 | 107.63 | -1.99% | 321,486 |
| 2026-01-22 | 107.76 | 110.01 | 107.76 | 109.82 | +2.42% | 214,201 |
| 2026-01-21 | 107.15 | 108.97 | 105.18 | 107.23 | +0.50% | 209,885 |
| 2026-01-20 | 112.09 | 113.03 | 106.28 | 106.70 | -6.21% | 215,100 |
| 2026-01-16 | 115.10 | 115.57 | 111.58 | 113.77 | -0.74% | 205,435 |
| 2026-01-15 | 112.82 | 115.53 | 112.02 | 114.62 | +1.69% | 194,718 |
| 2026-01-14 | 114.90 | 115.50 | 111.06 | 112.71 | -2.00% | 244,046 |
| 2026-01-13 | 117.35 | 119.07 | 114.36 | 115.01 | -1.39% | 162,434 |
| 2026-01-12 | 117.95 | 118.63 | 116.57 | 116.63 | -0.63% | 171,586 |
| 2026-01-09 | 119.70 | 120.35 | 115.50 | 117.37 | -2.48% | 126,674 |
| 2026-01-08 | 118.41 | 121.40 | 117.51 | 120.35 | +1.12% | 140,988 |
| 2026-01-07 | 117.62 | 119.20 | 116.04 | 119.02 | +1.57% | 94,480 |
| 2026-01-06 | 115.20 | 118.58 | 112.94 | 117.18 | +0.77% | 229,319 |
| 2026-01-05 | 115.48 | 118.88 | 115.48 | 116.28 | +0.67% | 147,185 |
| 2026-01-02 | 118.45 | 119.11 | 112.83 | 115.51 | -2.80% | 233,086 |
| 2025-12-31 | 118.92 | 120.47 | 116.16 | 118.84 | -0.51% | 356,038 |
| 2025-12-30 | 122.02 | 123.92 | 119.37 | 119.45 | -2.41% | 195,492 |
| 2025-12-29 | 121.30 | 122.69 | 121.15 | 122.40 | +0.76% | 116,223 |
| 2025-12-26 | 120.02 | 121.69 | 119.67 | 121.48 | +1.15% | 68,653 |
| 2025-12-24 | 120.59 | 120.91 | 118.29 | 120.10 | -1.07% | 65,239 |
| 2025-12-23 | 122.01 | 123.01 | 120.17 | 121.40 | -1.08% | 136,779 |
| 2025-12-22 | 121.68 | 124.92 | 121.68 | 122.73 | +1.02% | 164,323 |
| 2025-12-19 | 121.67 | 122.89 | 120.51 | 121.49 | -0.43% | 270,144 |
| 2025-12-18 | 122.07 | 123.40 | 121.69 | 122.01 | +0.88% | 111,466 |
| 2025-12-17 | 119.98 | 122.79 | 119.77 | 120.95 | +0.06% | 147,865 |
| 2025-12-16 | 122.27 | 122.99 | 120.13 | 120.88 | -1.06% | 156,019 |
| 2025-12-15 | 126.68 | 126.68 | 120.27 | 122.18 | -2.10% | 198,425 |
| 2025-12-12 | 123.75 | 126.71 | 123.14 | 124.80 | +0.45% | 219,615 |
| 2025-12-11 | 126.41 | 127.52 | 123.88 | 124.24 | -1.03% | 120,744 |
| 2025-12-10 | 127.55 | 128.79 | 124.55 | 125.53 | -1.98% | 159,638 |
| 2025-12-09 | 127.34 | 129.32 | 126.76 | 128.07 | +1.07% | 114,939 |
| 2025-12-08 | 127.03 | 128.00 | 125.50 | 126.71 | +0.55% | 95,534 |
| 2025-12-05 | 125.71 | 128.91 | 124.26 | 126.02 | -0.31% | 100,502 |
| 2025-12-04 | 127.45 | 128.61 | 125.31 | 126.41 | -0.24% | 117,432 |
| 2025-12-03 | 123.62 | 127.95 | 121.61 | 126.71 | +2.50% | 115,201 |
| 2025-12-02 | 121.61 | 124.86 | 120.14 | 123.62 | +2.91% | 136,177 |
| 2025-12-01 | 121.80 | 122.97 | 118.75 | 120.13 | -2.30% | 189,867 |
| 2025-11-28 | 126.01 | 126.17 | 122.92 | 122.96 | -2.19% | 111,232 |
| 2025-11-26 | 125.97 | 129.10 | 125.08 | 125.71 | -0.21% | 228,187 |
| 2025-11-25 | 121.15 | 126.51 | 119.83 | 125.97 | +4.11% | 203,924 |
| 2025-11-24 | 124.44 | 124.50 | 119.51 | 121.00 | -1.91% | 157,319 |
| 2025-11-21 | 120.12 | 124.70 | 118.00 | 123.36 | +2.36% | 166,213 |
| 2025-11-20 | 125.51 | 127.41 | 120.21 | 120.51 | -2.48% | 178,471 |
| 2025-11-19 | 122.82 | 125.03 | 122.14 | 123.58 | +0.32% | 196,088 |
| 2025-11-18 | 122.01 | 123.88 | 120.84 | 123.17 | +0.48% | 101,157 |
| 2025-11-17 | 128.59 | 128.59 | 122.31 | 122.59 | -5.34% | 116,290 |
| 2025-11-14 | 123.70 | 129.52 | 123.00 | 129.50 | +3.20% | 159,215 |
| 2025-11-13 | 127.86 | 128.27 | 124.48 | 125.48 | -2.37% | 224,955 |
| 2025-11-12 | 130.03 | 133.32 | 127.68 | 128.52 | +0.41% | 325,699 |
| 2025-11-11 | 127.66 | 128.65 | 126.30 | 128.00 | +0.59% | 100,716 |
| 2025-11-10 | 127.26 | 128.56 | 125.86 | 127.25 | +0.91% | 125,820 |
| 2025-11-07 | 125.07 | 128.89 | 124.78 | 126.10 | -0.07% | 154,212 |
| 2025-11-06 | 126.00 | 126.94 | 124.26 | 126.19 | +0.02% | 154,324 |
| 2025-11-05 | 122.54 | 126.56 | 121.55 | 126.17 | +3.41% | 231,686 |
| 2025-11-04 | 125.20 | 126.44 | 121.44 | 122.01 | -4.13% | 234,338 |
| 2025-11-03 | 126.03 | 127.61 | 123.28 | 127.26 | +1.43% | 280,961 |
| 2025-10-31 | 128.05 | 130.53 | 125.06 | 125.46 | -3.22% | 262,015 |
| 2025-10-30 | 131.06 | 134.47 | 128.22 | 129.64 | -2.84% | 260,911 |
| 2025-10-29 | 140.05 | 141.12 | 132.56 | 133.43 | -5.45% | 560,658 |
| 2025-10-28 | 130.00 | 145.25 | 125.25 | 141.12 | +22.56% | 1,261,925 |
| 2025-10-27 | 116.63 | 117.14 | 113.85 | 115.14 | -1.19% | 314,518 |
| 2025-10-24 | 118.00 | 119.78 | 116.39 | 116.53 | +0.01% | 132,144 |
| 2025-10-23 | 113.61 | 116.96 | 112.59 | 116.52 | +2.78% | 154,337 |
| 2025-10-22 | 112.50 | 115.51 | 112.20 | 113.37 | +0.23% | 221,367 |
| 2025-10-21 | 111.04 | 114.29 | 110.71 | 113.11 | +2.10% | 123,883 |
| 2025-10-20 | 111.00 | 113.60 | 110.67 | 110.78 | +0.64% | 142,947 |
| 2025-10-17 | 108.16 | 110.83 | 107.78 | 110.08 | +0.81% | 136,945 |
| 2025-10-16 | 110.77 | 111.73 | 109.03 | 109.20 | -1.49% | 241,254 |
| 2025-10-15 | 112.25 | 112.70 | 110.59 | 110.85 | -1.08% | 129,930 |
| 2025-10-14 | 109.31 | 112.25 | 108.54 | 112.06 | +1.49% | 123,780 |
| 2025-10-13 | 109.84 | 111.07 | 108.62 | 110.41 | +0.84% | 121,610 |
| 2025-10-10 | 109.99 | 110.85 | 107.50 | 109.49 | -0.57% | 248,074 |
| 2025-10-09 | 109.86 | 110.96 | 108.92 | 110.12 | -0.03% | 116,654 |
| 2025-10-08 | 109.41 | 110.48 | 107.64 | 110.15 | +1.35% | 163,476 |
| 2025-10-07 | 109.40 | 110.65 | 107.14 | 108.68 | -0.08% | 254,557 |
| 2025-10-06 | 104.93 | 109.40 | 104.38 | 108.77 | +3.75% | 237,242 |
| 2025-10-03 | 100.94 | 106.63 | 100.45 | 104.84 | +4.45% | 352,394 |
| 2025-10-02 | 101.30 | 102.47 | 99.97 | 100.37 | -0.91% | 321,812 |
| 2025-10-01 | 104.74 | 105.22 | 98.00 | 101.29 | -3.76% | 308,461 |
| 2025-09-30 | 103.89 | 106.12 | 102.11 | 105.25 | +1.38% | 233,105 |
| 2025-09-29 | 105.00 | 105.66 | 103.49 | 103.82 | -0.80% | 152,357 |
| 2025-09-26 | 103.14 | 104.90 | 102.37 | 104.66 | +1.34% | 120,787 |
| 2025-09-25 | 103.53 | 103.97 | 101.86 | 103.28 | -0.92% | 189,569 |
| 2025-09-24 | 105.85 | 106.20 | 104.11 | 104.24 | -1.58% | 127,136 |
| 2025-09-23 | 107.00 | 107.95 | 105.78 | 105.91 | -0.97% | 140,939 |
| 2025-09-22 | 105.11 | 107.11 | 103.73 | 106.95 | +1.26% | 185,415 |
| 2025-09-19 | 107.39 | 107.40 | 105.55 | 105.62 | -1.65% | 789,091 |
| 2025-09-18 | 108.06 | 108.64 | 106.38 | 107.39 | +0.09% | 168,927 |
| 2025-09-17 | 107.46 | 112.15 | 107.15 | 107.29 | -0.29% | 240,739 |
| 2025-09-16 | 106.60 | 108.40 | 105.22 | 107.60 | +0.62% | 207,822 |
| 2025-09-15 | 105.98 | 107.90 | 105.22 | 106.94 | +1.00% | 144,037 |
| 2025-09-12 | 108.39 | 109.13 | 105.56 | 105.88 | -2.91% | 193,565 |
| 2025-09-11 | 108.20 | 109.80 | 107.66 | 109.05 | +0.83% | 207,969 |
| 2025-09-10 | 108.05 | 111.50 | 107.27 | 108.15 | +0.01% | 197,080 |
| 2025-09-09 | 113.90 | 113.90 | 108.10 | 108.14 | -5.09% | 201,447 |
| 2025-09-08 | 111.89 | 114.56 | 110.91 | 113.94 | +3.06% | 252,838 |
| 2025-09-05 | 109.19 | 111.20 | 108.84 | 110.56 | +2.13% | 170,274 |
| 2025-09-04 | 106.25 | 108.47 | 104.32 | 108.25 | +2.02% | 168,348 |
| 2025-09-03 | 107.18 | 107.61 | 105.81 | 106.11 | -1.35% | 133,474 |
| 2025-09-02 | 107.33 | 108.76 | 105.89 | 107.56 | -1.43% | 153,418 |
| 2025-08-29 | 109.37 | 111.37 | 108.49 | 109.12 | +0.03% | 160,920 |
| 2025-08-28 | 109.76 | 111.13 | 108.92 | 109.09 | -0.27% | 143,340 |
| 2025-08-27 | 108.42 | 109.65 | 108.01 | 109.38 | +1.04% | 131,608 |
| 2025-08-26 | 108.39 | 110.06 | 107.58 | 108.25 | -0.16% | 214,421 |
| 2025-08-25 | 110.16 | 110.65 | 107.50 | 108.42 | -1.91% | 139,699 |
| 2025-08-22 | 107.26 | 111.76 | 106.34 | 110.53 | +3.36% | 196,055 |
| 2025-08-21 | 105.68 | 107.40 | 104.17 | 106.94 | +0.41% | 98,270 |
| 2025-08-20 | 106.51 | 107.01 | 105.14 | 106.50 | +0.28% | 162,437 |
| 2025-08-19 | 107.28 | 107.42 | 105.11 | 106.20 | -0.93% | 99,751 |
| 2025-08-18 | 106.25 | 107.83 | 105.44 | 107.20 | +1.29% | 156,333 |
| 2025-08-15 | 106.24 | 107.37 | 105.06 | 105.83 | -0.31% | 354,078 |
| 2025-08-14 | 110.55 | 110.63 | 106.09 | 106.16 | -4.28% | 131,184 |
| 2025-08-13 | 109.67 | 111.53 | 108.30 | 110.91 | +2.35% | 172,337 |
| 2025-08-12 | 106.20 | 109.19 | 106.01 | 108.36 | +2.70% | 173,055 |
| 2025-08-11 | 104.17 | 107.86 | 104.17 | 105.51 | +1.70% | 304,647 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+35.06%). Worst month: Jan (-27.64%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Agilysys Inc's (AGYS) latest close?
108.58 on 2026-08-07, from the Closelook data lake's daily price record.
What is AGYS's 52-week high and low?
145.25 high and 61.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Agilysys Inc's strongest and weakest month historically?
Historically, AGYS's strongest calendar month has been May (average +35.06%) and its weakest Jan (average -27.64%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.