Agilysys Inc (AGYS) Historical Stock Data
126.71 ↑0.69 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGYS is down 0.00% a day on average. There have been 14 days where Agilysys Inc closed green and 16 days where AGYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 127.03 | 126.71 | ↓$0.32 (-0.25%) | 125.50 | 128.01 | 95.53K |
| 2025-12-05 | 125.71 | 126.02 | ↑$0.31 (0.25%) | 124.26 | 128.91 | 100.50K |
| 2025-12-04 | 127.45 | 126.41 | ↓$1.04 (-0.82%) | 125.31 | 128.61 | 117.43K |
| 2025-12-03 | 123.62 | 126.71 | ↑$3.09 (2.50%) | 121.61 | 127.95 | 115.20K |
| 2025-12-02 | 121.61 | 123.62 | ↑$2.01 (1.65%) | 120.14 | 124.86 | 136.18K |
| 2025-12-01 | 121.80 | 120.13 | ↓$1.67 (-1.37%) | 118.75 | 122.97 | 189.87K |
| 2025-11-28 | 126.01 | 122.96 | ↓$3.05 (-2.42%) | 122.92 | 126.17 | 111.23K |
| 2025-11-26 | 125.97 | 125.71 | ↓$0.26 (-0.21%) | 125.08 | 129.10 | 228.19K |
| 2025-11-25 | 121.15 | 125.97 | ↑$4.82 (3.98%) | 119.83 | 126.51 | 203.92K |
| 2025-11-24 | 124.44 | 121.00 | ↓$3.44 (-2.76%) | 119.51 | 124.50 | 157.24K |
| 2025-11-21 | 120.12 | 123.36 | ↑$3.24 (2.70%) | 118.00 | 124.70 | 166.21K |
| 2025-11-20 | 125.51 | 120.51 | ↓$5.00 (-3.98%) | 120.21 | 127.41 | 178.47K |
| 2025-11-19 | 122.82 | 123.58 | ↑$0.76 (0.61%) | 122.14 | 125.03 | 196.09K |
| 2025-11-18 | 122.01 | 123.18 | ↑$1.16 (0.95%) | 120.84 | 123.88 | 101.16K |
| 2025-11-17 | 128.59 | 122.59 | ↓$6.00 (-4.67%) | 122.31 | 128.59 | 116.29K |
| 2025-11-14 | 123.70 | 129.50 | ↑$5.80 (4.69%) | 123.00 | 129.52 | 159.21K |
| 2025-11-13 | 127.86 | 125.48 | ↓$2.38 (-1.86%) | 124.48 | 128.27 | 224.96K |
| 2025-11-12 | 130.03 | 128.52 | ↓$1.51 (-1.16%) | 127.68 | 133.32 | 325.70K |
| 2025-11-11 | 127.66 | 128.00 | ↑$0.34 (0.27%) | 126.30 | 128.65 | 100.40K |
| 2025-11-10 | 127.26 | 127.25 | ↓$0.01 (-0.01%) | 125.86 | 128.57 | 125.82K |
| 2025-11-07 | 125.07 | 126.10 | ↑$1.03 (0.82%) | 124.78 | 128.89 | 154.21K |
| 2025-11-06 | 126.00 | 126.19 | ↑$0.19 (0.15%) | 124.26 | 126.94 | 154.32K |
| 2025-11-05 | 122.54 | 126.17 | ↑$3.63 (2.96%) | 121.55 | 126.56 | 231.69K |
| 2025-11-04 | 125.20 | 122.01 | ↓$3.19 (-2.55%) | 121.45 | 126.45 | 234.34K |
| 2025-11-03 | 126.03 | 127.26 | ↑$1.23 (0.98%) | 123.28 | 127.61 | 280.96K |
| 2025-10-31 | 128.05 | 125.46 | ↓$2.59 (-2.02%) | 125.06 | 130.53 | 262.02K |
| 2025-10-30 | 131.06 | 129.64 | ↓$1.42 (-1.08%) | 128.22 | 134.47 | 260.91K |
| 2025-10-29 | 140.05 | 133.43 | ↓$6.62 (-4.73%) | 132.57 | 141.12 | 560.66K |
| 2025-10-28 | 130.00 | 141.12 | ↑$11.12 (8.55%) | 125.25 | 145.25 | 1.26M |
| 2025-10-27 | 116.63 | 115.14 | ↓$1.49 (-1.28%) | 113.85 | 117.14 | 314.48K |
Create an account or log in to view more rows.
$AGYS LETS GOOOOOOOO!!!!!!!
$AGYS no pain no gain
$AGYS take us to the moon
lets goooooo
$AGYS somebody knows something
$AGYS diamond balls
$AGYS green shoots
$AGYS lfg!!! So much movement ! Buy n hodl!
$AGYS Fuk the 1% even though i feel like the 1%
$AGYS red day ahead
$AGYS the market is selling off