Agilysys Inc (AGYS) Historical Stock Data
121.49 ↓0.52 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGYS is down -0.23% a day on average. There have been 13 days where Agilysys Inc closed green and 17 days where AGYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 121.67 | 121.49 | ↓$0.18 (-0.15%) | 120.51 | 122.90 | 270.14K |
| 2025-12-18 | 122.07 | 122.01 | ↓$0.06 (-0.05%) | 121.69 | 123.40 | 111.47K |
| 2025-12-17 | 119.98 | 120.95 | ↑$0.97 (0.81%) | 119.77 | 122.79 | 147.87K |
| 2025-12-16 | 122.27 | 120.88 | ↓$1.39 (-1.14%) | 120.13 | 122.99 | 156.02K |
| 2025-12-15 | 126.68 | 122.18 | ↓$4.50 (-3.55%) | 120.27 | 126.68 | 198.43K |
| 2025-12-12 | 123.75 | 124.80 | ↑$1.05 (0.85%) | 123.14 | 126.71 | 219.62K |
| 2025-12-11 | 126.41 | 124.24 | ↓$2.17 (-1.72%) | 123.88 | 127.52 | 120.74K |
| 2025-12-10 | 127.55 | 125.53 | ↓$2.02 (-1.58%) | 124.55 | 128.79 | 159.64K |
| 2025-12-09 | 127.34 | 128.07 | ↑$0.73 (0.57%) | 126.76 | 129.32 | 114.94K |
| 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 |
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