Agilysys Inc (AGYS) Historical Stock Data
83.45 ↓0.41 (-0.49%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AGYS is up 0.45% a day on average. There have been 21 days where Agilysys Inc closed green and 9 days where AGYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 82.98 | 83.45 | ↑$0.47 (0.57%) | 82.24 | 84.38 | 83.82K |
| 2024-04-24 | 83.72 | 83.86 | ↑$0.14 (0.17%) | 83.33 | 84.63 | 127.60K |
| 2024-04-23 | 83.50 | 83.88 | ↑$0.38 (0.45%) | 82.24 | 85.67 | 154.97K |
| 2024-04-22 | 81.87 | 83.51 | ↑$1.64 (2.00%) | 81.87 | 84.30 | 140.75K |
| 2024-04-19 | 81.30 | 81.78 | ↑$0.48 (0.59%) | 80.67 | 82.41 | 220.42K |
| 2024-04-18 | 82.43 | 81.75 | ↓$0.68 (-0.82%) | 80.90 | 82.43 | 195.44K |
| 2024-04-17 | 81.78 | 82.38 | ↑$0.60 (0.73%) | 81.78 | 82.90 | 140.62K |
| 2024-04-16 | 82.10 | 81.62 | ↓$0.48 (-0.58%) | 80.52 | 83.27 | 148.32K |
| 2024-04-15 | 83.15 | 82.80 | ↓$0.35 (-0.42%) | 82.17 | 83.38 | 149.40K |
| 2024-04-12 | 81.26 | 82.39 | ↑$1.13 (1.39%) | 81.23 | 82.72 | 115.79K |
| 2024-04-11 | 83.75 | 81.88 | ↓$1.87 (-2.23%) | 81.41 | 83.87 | 92.32K |
| 2024-04-10 | 82.52 | 83.07 | ↑$0.55 (0.67%) | 82.52 | 83.80 | 124.81K |
| 2024-04-09 | 83.93 | 84.55 | ↑$0.62 (0.74%) | 83.53 | 85.02 | 101.90K |
| 2024-04-08 | 81.76 | 83.52 | ↑$1.76 (2.15%) | 81.76 | 83.60 | 207.93K |
| 2024-04-05 | 82.28 | 81.54 | ↓$0.74 (-0.90%) | 80.92 | 83.27 | 104.20K |
| 2024-04-04 | 83.01 | 82.16 | ↓$0.85 (-1.02%) | 81.76 | 83.70 | 157.67K |
| 2024-04-03 | 81.54 | 82.08 | ↑$0.54 (0.66%) | 81.20 | 82.37 | 218.80K |
| 2024-04-02 | 84.00 | 82.05 | ↓$1.95 (-2.32%) | 81.56 | 84.18 | 203.31K |
| 2024-04-01 | 83.78 | 84.85 | ↑$1.07 (1.28%) | 83.06 | 84.88 | 116.32K |
| 2024-03-28 | 82.60 | 84.26 | ↑$1.66 (2.01%) | 81.85 | 84.79 | 272.44K |
| 2024-03-27 | 80.20 | 82.45 | ↑$2.25 (2.81%) | 78.70 | 82.55 | 137.23K |
| 2024-03-26 | 78.68 | 79.48 | ↑$0.80 (1.02%) | 76.74 | 79.70 | 231.73K |
| 2024-03-25 | 78.70 | 78.02 | ↓$0.68 (-0.86%) | 78.00 | 79.02 | 50.37K |
| 2024-03-22 | 80.54 | 78.64 | ↓$1.90 (-2.36%) | 78.09 | 80.54 | 108.34K |
| 2024-03-21 | 79.95 | 81.19 | ↑$1.24 (1.55%) | 79.11 | 83.60 | 254.18K |
| 2024-03-20 | 77.94 | 79.12 | ↑$1.18 (1.51%) | 77.75 | 80.03 | 118.57K |
| 2024-03-19 | 77.65 | 77.92 | ↑$0.27 (0.35%) | 77.00 | 78.99 | 136.10K |
| 2024-03-18 | 76.86 | 78.33 | ↑$1.47 (1.91%) | 76.46 | 78.79 | 156.85K |
| 2024-03-15 | 75.00 | 76.42 | ↑$1.42 (1.89%) | 75.00 | 76.61 | 282.19K |
| 2024-03-14 | 75.13 | 75.57 | ↑$0.44 (0.59%) | 74.82 | 75.66 | 135.94K |
Create an account or log in to view more rows.
$AGYS looks good
$AGYS LOADING UP HERE!
$AGYS ready to explode
$AGYS YALL READY????????
$AGYS almost time for the running
$AGYS I need a smoke after this trade
$AGYS getting this mare ready to run today
$AGYS news?
$AGYS not good
$AGYS I warned you all fairly you morons.