SailPoint, Inc. Common Stock (SAIL) — 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	18.72	18.90	18.14	18.66	+5.54%	3,097,600
2026-08-06	17.54	17.72	17.23	17.68	-0.90%	2,213,500
2026-08-05	17.70	18.03	17.55	17.84	+2.53%	2,422,000
2026-08-04	16.90	17.62	16.72	17.40	+1.16%	2,867,500
2026-08-03	17.10	17.70	16.86	17.20	+2.56%	3,467,600
2026-07-31	16.09	16.88	15.88	16.77	+3.71%	2,975,800
2026-07-30	15.96	16.28	15.41	16.17	+1.76%	4,960,400
2026-07-29	15.65	16.54	15.63	15.89	+0.70%	2,969,500
2026-07-28	15.42	16.09	15.10	15.78	+2.87%	3,003,300
2026-07-27	15.22	15.86	15.09	15.34	+2.61%	2,573,000
2026-07-24	14.47	15.06	14.46	14.95	+4.44%	2,197,700
2026-07-23	15.01	15.17	14.25	14.31	-3.15%	3,406,800
2026-07-22	14.92	14.92	14.26	14.78	+0.07%	3,362,600
2026-07-21	15.37	15.37	14.63	14.77	-2.96%	2,634,500
2026-07-20	15.53	15.64	14.91	15.22	-2.93%	3,909,600
2026-07-17	15.60	16.20	15.29	15.68	-1.13%	3,915,800
2026-07-16	15.26	16.07	14.76	15.86	+4.82%	4,316,700
2026-07-15	15.29	15.71	15.02	15.13	-0.46%	4,893,900
2026-07-14	13.52	15.40	13.52	15.20	+8.49%	6,412,800
2026-07-13	13.74	14.16	13.64	14.01	+2.19%	2,731,000
2026-07-10	15.29	15.44	13.67	13.71	-7.68%	3,361,600
2026-07-09	14.76	15.35	14.57	14.85	-1.72%	5,860,100
2026-07-08	15.89	16.15	15.09	15.11	-6.67%	7,473,800
2026-07-07	16.02	16.95	15.51	16.19	+2.15%	6,998,000
2026-07-06	15.16	15.87	14.92	15.85	+3.80%	2,755,400
2026-07-02	15.31	15.73	15.18	15.27	-0.26%	2,913,100
2026-07-01	15.00	16.03	14.94	15.31	+4.58%	5,143,100
2026-06-30	13.54	14.70	13.54	14.64	+6.71%	3,487,900
2026-06-29	13.57	13.98	13.38	13.72	+4.10%	5,685,100
2026-06-26	12.60	13.22	12.60	13.18	+3.86%	4,976,100
2026-06-25	12.72	13.02	12.40	12.69	+0.95%	5,757,400
2026-06-24	12.86	13.13	12.43	12.57	-2.41%	4,914,300
2026-06-23	12.82	13.02	12.57	12.88	+1.98%	4,445,100
2026-06-22	13.11	13.65	12.50	12.63	-5.25%	4,035,600
2026-06-18	13.43	13.77	12.95	13.33	+0.91%	6,827,200
2026-06-17	14.27	14.38	13.18	13.21	-6.25%	7,226,800
2026-06-16	14.21	15.45	13.94	14.09	-0.84%	7,197,700
2026-06-15	15.02	15.02	14.11	14.21	-2.80%	4,115,300
2026-06-12	14.01	14.95	13.95	14.62	+1.39%	4,591,700
2026-06-11	14.48	14.70	14.13	14.42	-1.97%	5,248,700
2026-06-10	15.56	15.72	14.26	14.71	-6.07%	7,731,700
2026-06-09	15.32	16.40	14.99	15.66	-11.48%	11,910,800
2026-06-08	18.21	18.44	17.38	17.69	-3.02%	5,502,400
2026-06-05	18.61	19.13	17.90	18.24	-1.99%	4,007,600
2026-06-04	18.26	18.76	17.75	18.61	+1.25%	4,678,900
2026-06-03	19.33	19.62	18.36	18.38	-7.36%	7,764,600
2026-06-02	18.31	20.14	18.01	19.84	+3.06%	6,714,000
2026-06-01	19.32	20.15	18.96	19.25	+2.23%	8,564,200
2026-05-29	16.89	18.86	16.88	18.83	+13.78%	5,032,300
2026-05-28	15.79	16.75	15.50	16.55	+6.36%	3,449,000
2026-05-27	15.57	15.86	15.23	15.56	-1.95%	2,760,300
2026-05-26	15.68	16.16	15.14	15.87	+0.76%	3,243,900
2026-05-22	15.18	15.89	15.04	15.75	+4.93%	2,692,400
2026-05-21	14.97	15.05	14.64	15.01	+0.20%	2,151,700
2026-05-20	14.26	14.98	13.90	14.98	+3.52%	2,302,600
2026-05-19	14.81	15.09	14.35	14.47	-0.82%	5,488,400
2026-05-18	13.40	14.61	13.36	14.59	+8.07%	6,290,500
2026-05-15	12.99	13.89	12.74	13.50	+2.43%	5,038,500
2026-05-14	11.90	13.42	11.90	13.18	+11.60%	5,642,500
2026-05-13	11.46	11.88	11.32	11.81	+1.72%	2,787,900
2026-05-12	11.84	11.93	11.51	11.61	-1.36%	1,921,700
2026-05-11	12.00	12.14	11.62	11.77	-3.76%	3,000,200
2026-05-08	12.00	12.24	11.76	12.23	+0.33%	3,478,500
2026-05-07	11.83	12.59	11.83	12.19	+4.91%	3,238,000
2026-05-06	11.96	12.18	11.38	11.62	-4.36%	3,574,800
2026-05-05	12.31	12.41	11.81	12.15	+0.00%	1,922,900
2026-05-04	12.15	12.73	11.97	12.15	+0.66%	3,667,700
2026-05-01	11.89	12.34	11.66	12.07	+5.69%	2,110,400
2026-04-30	11.44	11.51	11.08	11.42	-1.30%	2,297,800
2026-04-29	11.46	11.70	11.22	11.57	+0.43%	1,422,200
2026-04-28	11.88	12.28	11.42	11.52	-2.95%	2,423,200
2026-04-27	11.83	12.05	11.59	11.87	-0.67%	2,779,100
2026-04-24	11.73	12.07	11.50	11.95	+2.93%	1,654,600
2026-04-23	11.79	12.02	11.40	11.61	-5.46%	2,329,100
2026-04-22	12.32	12.60	12.07	12.28	+0.99%	1,986,000
2026-04-21	12.22	12.84	11.99	12.16	-0.08%	2,750,700
2026-04-20	11.43	12.18	11.41	12.17	+5.19%	2,205,600
2026-04-17	12.31	12.34	11.50	11.57	-1.03%	3,074,500
2026-04-16	12.07	12.40	11.60	11.69	-0.60%	2,445,000
2026-04-15	11.48	11.94	11.37	11.76	+5.76%	3,263,600
2026-04-14	11.53	11.85	10.96	11.12	-1.24%	2,703,900
2026-04-13	10.49	11.46	10.49	11.26	+7.34%	4,726,300
2026-04-10	11.06	11.06	10.30	10.49	-5.15%	3,952,600
2026-04-09	12.21	12.27	10.99	11.06	-10.88%	7,453,600
2026-04-08	13.21	13.45	12.40	12.41	-3.20%	3,614,600
2026-04-07	12.90	13.30	12.46	12.82	-2.21%	2,632,500
2026-04-06	13.01	13.15	12.75	13.11	+0.92%	1,690,800
2026-04-02	13.18	13.48	12.82	12.99	-2.77%	2,210,200
2026-04-01	13.37	13.45	12.84	13.36	+0.91%	2,842,100
2026-03-31	12.49	13.53	12.35	13.24	+6.35%	4,343,200
2026-03-30	11.94	12.49	11.90	12.45	+5.78%	4,494,700
2026-03-27	12.00	12.05	11.52	11.77	-4.15%	3,339,000
2026-03-26	12.17	12.83	12.11	12.28	-0.41%	1,996,800
2026-03-25	12.61	12.89	12.07	12.33	+0.08%	2,873,700
2026-03-24	12.36	12.41	11.83	12.32	-1.75%	3,710,500
2026-03-23	12.48	12.89	12.27	12.54	+2.37%	3,098,600
2026-03-20	12.32	12.61	11.90	12.25	-0.73%	3,745,000
2026-03-19	12.52	13.24	12.12	12.34	-1.04%	5,039,500
2026-03-18	13.26	13.39	11.92	12.47	-15.23%	13,572,600
2026-03-17	15.01	15.69	14.60	14.71	-2.45%	3,959,800
2026-03-16	15.22	15.71	15.05	15.08	-2.39%	2,275,500
2026-03-13	15.40	15.58	15.06	15.45	-0.19%	1,623,300
2026-03-12	15.58	16.06	15.39	15.48	-1.96%	1,615,800
2026-03-11	15.50	15.85	15.25	15.79	+3.07%	2,700,300
2026-03-10	15.40	15.60	14.77	15.32	-0.65%	2,717,121
2026-03-09	15.12	15.63	14.88	15.42	+0.19%	2,408,813
2026-03-06	15.05	15.44	14.82	15.39	+0.72%	1,545,700
2026-03-05	14.12	15.34	14.00	15.28	+9.77%	2,683,900
2026-03-04	14.13	14.28	13.80	13.92	-1.97%	3,751,200
2026-03-03	13.96	14.36	13.65	14.20	-0.98%	2,557,300
2026-03-02	13.62	14.48	13.51	14.34	+1.70%	1,630,500
2026-02-27	14.06	14.17	13.51	14.10	-1.88%	2,204,000
2026-02-26	13.53	14.55	13.40	14.37	+7.48%	4,664,700
2026-02-25	13.20	13.60	12.84	13.37	+1.91%	3,142,000
2026-02-24	12.97	13.32	12.81	13.12	+2.02%	3,249,000
2026-02-23	14.03	14.09	12.84	12.86	-9.37%	4,112,200
2026-02-20	15.61	16.14	14.13	14.19	-9.44%	7,727,000
2026-02-19	15.91	16.05	15.55	15.67	-2.61%	1,207,200
2026-02-18	15.70	16.31	15.51	16.09	+2.81%	1,462,200
2026-02-17	15.60	15.72	15.13	15.65	-1.70%	2,565,500
2026-02-13	15.39	16.43	15.27	15.92	+4.60%	3,245,800
2026-02-12	15.27	15.57	14.71	15.22	-0.26%	1,699,300
2026-02-11	15.25	15.40	14.46	15.26	+0.33%	2,159,300
2026-02-10	15.43	15.95	15.12	15.21	+0.20%	2,214,900
2026-02-09	14.70	15.33	14.44	15.18	+3.20%	1,978,500
2026-02-06	14.59	15.19	14.27	14.71	+3.08%	2,845,900
2026-02-05	14.84	15.29	14.14	14.27	-4.42%	3,735,800
2026-02-04	14.49	14.95	13.71	14.93	+1.91%	5,044,900
2026-02-03	15.56	15.74	13.98	14.65	-6.81%	5,421,600
2026-02-02	15.72	16.25	15.48	15.72	+0.19%	3,061,000
2026-01-30	16.02	16.39	15.60	15.69	-2.24%	2,614,700
2026-01-29	17.17	17.27	15.61	16.05	-7.17%	4,841,100
2026-01-28	18.41	18.52	17.24	17.29	-5.57%	3,028,700
2026-01-27	18.01	18.50	17.73	18.31	+2.58%	2,797,700
2026-01-26	17.78	18.03	17.55	17.85	+0.28%	1,811,100
2026-01-23	17.31	17.86	17.17	17.80	+2.83%	3,123,200
2026-01-22	17.42	17.66	17.14	17.31	+1.11%	2,448,500
2026-01-21	17.39	17.52	16.79	17.12	-1.15%	2,060,200
2026-01-20	17.81	18.14	17.29	17.32	-5.20%	2,712,100
2026-01-16	18.91	18.94	18.26	18.27	-3.33%	1,983,400
2026-01-15	19.37	19.75	18.87	18.90	-1.87%	1,977,600
2026-01-14	19.19	19.32	18.85	19.26	-0.26%	2,361,800
2026-01-13	19.56	19.87	19.03	19.31	-1.53%	2,019,000
2026-01-12	19.60	19.83	19.35	19.61	-0.31%	1,489,500
2026-01-09	19.65	20.22	19.28	19.67	+0.67%	1,757,300
2026-01-08	20.08	20.08	19.41	19.54	-2.93%	2,272,000
2026-01-07	19.62	20.25	19.45	20.13	+2.60%	1,742,200
2026-01-06	19.20	19.64	18.92	19.62	+1.87%	2,050,000
2026-01-05	19.20	19.95	19.06	19.26	+1.64%	2,164,100
2026-01-02	20.59	20.59	18.81	18.95	-6.33%	3,791,400
2025-12-31	20.73	20.79	20.21	20.23	-2.79%	1,464,500
2025-12-30	20.94	21.05	20.78	20.81	-0.81%	988,800
2025-12-29	20.97	21.26	20.82	20.98	-0.80%	968,800
2025-12-26	21.16	21.24	20.90	21.15	+0.38%	705,900
2025-12-24	20.96	21.11	20.70	21.07	+1.06%	456,300
2025-12-23	21.21	21.22	20.51	20.85	-2.57%	1,216,000
2025-12-22	21.06	21.59	20.88	21.40	+1.81%	1,470,900
2025-12-19	20.91	21.39	20.72	21.02	+0.19%	3,169,700
2025-12-18	20.88	21.64	20.82	20.98	+2.94%	2,339,400
2025-12-17	21.04	21.34	20.24	20.38	-3.60%	1,588,400
2025-12-16	20.70	21.18	20.41	21.14	+2.42%	1,684,000
2025-12-15	21.32	21.32	20.19	20.64	-1.85%	1,806,300
2025-12-12	21.74	21.96	21.00	21.03	-3.27%	2,247,000
2025-12-11	20.59	21.79	20.59	21.74	+3.43%	3,241,700
2025-12-10	19.87	21.44	19.51	21.02	+5.73%	3,214,800
2025-12-09	19.03	20.93	18.45	19.88	-1.88%	5,438,186
2025-12-08	20.27	20.58	20.04	20.26	+0.10%	5,009,425
2025-12-05	19.95	20.50	19.70	20.24	+1.96%	2,582,500
2025-12-04	19.44	20.08	19.28	19.85	+2.21%	1,683,500
2025-12-03	18.90	19.75	18.76	19.42	+1.46%	2,133,200
2025-12-02	18.47	19.20	18.45	19.14	+4.02%	1,768,400
2025-12-01	18.21	18.66	18.00	18.40	-0.11%	1,570,200
2025-11-28	18.38	18.66	18.35	18.42	+0.33%	473,100
2025-11-26	18.70	18.87	18.31	18.36	-2.08%	798,700
2025-11-25	18.60	18.80	18.25	18.75	+1.13%	1,032,700
2025-11-24	18.59	18.76	18.25	18.54	-0.43%	1,053,900
2025-11-21	17.60	18.81	17.25	18.62	+5.74%	3,706,600
2025-11-20	18.94	18.98	17.54	17.61	-4.71%	2,082,100
2025-11-19	18.79	19.06	18.46	18.48	-1.33%	1,163,800
2025-11-18	18.58	19.08	18.41	18.73	+1.30%	1,523,200
2025-11-17	19.82	19.87	18.44	18.49	-7.18%	1,208,500
2025-11-14	18.97	19.96	18.61	19.92	+3.80%	2,032,800
2025-11-13	20.14	20.14	19.12	19.19	-5.23%	1,474,100
2025-11-12	20.33	20.52	19.87	20.25	+0.35%	1,126,700
2025-11-11	20.15	20.26	19.82	20.18	-0.69%	1,151,000
2025-11-10	20.00	20.36	19.41	20.32	+2.68%	1,127,700
2025-11-07	19.55	19.88	19.13	19.79	-0.75%	1,800,800
2025-11-06	19.60	20.03	19.20	19.94	+0.91%	2,528,800
2025-11-05	19.96	20.32	19.64	19.76	-1.00%	1,189,100
2025-11-04	21.10	21.32	19.96	19.96	-7.12%	1,288,800
2025-11-03	21.72	22.02	21.26	21.49	-0.88%	1,179,800
2025-10-31	21.55	22.29	21.55	21.68	+0.60%	1,513,400
2025-10-30	21.36	22.19	21.32	21.55	+0.51%	1,535,700
2025-10-29	22.72	22.72	20.73	21.44	-4.67%	2,517,200
2025-10-28	22.72	23.05	22.39	22.49	-1.27%	1,389,200
2025-10-27	22.95	22.96	22.43	22.78	+1.92%	1,223,100
2025-10-24	22.94	23.04	22.32	22.35	+0.54%	1,142,000
2025-10-23	22.10	22.48	22.07	22.23	+1.05%	719,400
2025-10-22	22.57	22.81	21.59	22.00	-3.00%	1,056,300
2025-10-21	22.62	23.08	22.27	22.68	+0.35%	995,700
2025-10-20	22.50	22.74	22.00	22.60	+3.20%	1,099,400
2025-10-17	21.60	22.14	21.45	21.90	-0.45%	1,389,000
2025-10-16	23.15	23.89	21.57	22.00	-3.72%	1,865,500
2025-10-15	22.67	23.13	22.36	22.85	+2.42%	2,340,800
2025-10-14	21.50	22.46	21.26	22.31	+1.78%	1,307,400
2025-10-13	22.30	22.42	21.53	21.92	+0.87%	1,883,500
2025-10-10	23.17	23.30	21.29	21.73	-6.74%	4,109,100
2025-10-09	22.25	23.33	21.85	23.30	+3.88%	3,897,000
2025-10-08	22.00	23.15	21.71	22.43	+1.95%	2,757,500
2025-10-07	23.41	23.90	21.80	22.00	-6.90%	3,233,700
2025-10-06	23.86	24.00	23.28	23.63	+0.47%	1,316,000
2025-10-03	23.37	23.87	23.19	23.52	+0.71%	1,383,200
2025-10-02	22.98	23.73	22.93	23.36	+2.48%	3,138,700
2025-10-01	21.93	22.80	21.93	22.79	+3.22%	2,383,300
2025-09-30	22.47	22.73	21.94	22.08	-1.03%	2,727,400
2025-09-29	22.10	22.86	22.10	22.31	+1.78%	2,809,200
2025-09-26	21.92	22.21	21.66	21.92	+0.00%	2,259,300
2025-09-25	22.10	22.22	21.41	21.92	-1.13%	1,479,600
2025-09-24	22.59	22.85	22.00	22.17	-0.85%	1,115,200
2025-09-23	23.27	23.46	22.23	22.36	-3.25%	1,857,300
2025-09-22	22.71	23.39	22.38	23.11	+1.63%	2,453,500
2025-09-19	22.58	22.88	21.96	22.74	+1.38%	6,029,800
2025-09-18	21.58	22.45	21.35	22.43	+6.25%	1,817,400
2025-09-17	21.65	22.05	21.05	21.11	-2.31%	1,338,900
2025-09-16	21.69	21.89	21.01	21.61	-0.37%	1,664,600
2025-09-15	21.68	21.98	21.40	21.69	+0.37%	3,132,700
2025-09-12	20.85	21.79	20.59	21.61	+3.69%	3,132,000
2025-09-11	19.90	20.92	19.65	20.84	+5.20%	2,609,200
2025-09-10	20.82	21.25	19.13	19.81	-4.11%	6,132,700
2025-09-09	19.72	21.41	19.60	20.66	-7.73%	8,861,800
2025-09-08	22.33	22.50	21.64	22.39	+1.87%	5,092,500
2025-09-05	21.34	22.34	21.26	21.98	+4.37%	3,979,200
2025-09-04	20.94	21.21	20.54	21.06	+0.14%	2,229,100
2025-09-03	21.17	21.21	20.59	21.03	+0.24%	2,038,500
2025-09-02	20.91	21.47	20.58	20.98	+1.65%	2,707,700
2025-08-29	20.75	20.87	20.30	20.64	-0.63%	1,272,000
2025-08-28	20.34	20.91	20.34	20.77	+1.96%	1,351,800
2025-08-27	20.42	20.73	20.27	20.37	+1.29%	1,312,600
2025-08-26	20.42	20.72	20.07	20.11	-1.13%	1,452,500
2025-08-25	20.37	20.78	20.27	20.34	-0.78%	2,252,400
2025-08-22	19.61	20.50	19.48	20.50	+5.07%	1,315,200
2025-08-21	19.04	19.53	19.04	19.51	-0.41%	1,532,600
2025-08-20	19.54	19.76	19.06	19.59	-0.36%	2,741,500
2025-08-19	20.44	20.60	19.47	19.66	-3.30%	1,384,200
2025-08-18	20.38	20.54	19.97	20.33	-0.68%	1,681,400
2025-08-15	19.83	20.55	19.62	20.47	+3.23%	2,505,400
2025-08-14	19.68	20.15	19.43	19.83	-0.35%	2,038,500
2025-08-13	20.88	20.90	19.81	19.90	+5.01%	5,972,200
2025-08-12	18.82	19.21	18.44	18.95	+3.33%	3,082,900
2025-08-11	19.20	19.44	18.29	18.34	-4.43%	3,122,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+28.43%). Worst month: Jan (-17.20%). Based on 2 years of daily data (2025–2026).

Jan-17.20%
Feb-0.61%
Mar-14.06%
Apr-10.35%
May+28.43%
Jun+3.94%
Jul+6.22%
Aug+0.10%
Sep+5.24%
Oct-4.87%
Nov-14.29%
Dec+9.95%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is SailPoint, Inc. Common Stock's (SAIL) latest close?

18.66 on 2026-08-07, from the Closelook data lake's daily price record.

What is SAIL's 52-week high and low?

24.00 high and 10.30 low over the trailing 52 weeks, as of 2026-08-07.

What is SailPoint, Inc. Common Stock's strongest and weakest month historically?

Historically, SAIL's strongest calendar month has been May (average +28.43%) and its weakest Jan (average -17.20%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 372 daily bars in the Closelook data lake.