Agilysys Inc (AGYS) Historical Stock Data
72.54 ↓0.57 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGYS is down -0.31% 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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 71.45 | 72.54 | ↑$1.09 (1.53%) | 70.40 | 73.14 | 225.01K |
| 2025-03-28 | 75.48 | 73.11 | ↓$2.37 (-3.14%) | 72.75 | 75.48 | 184.23K |
| 2025-03-27 | 76.68 | 75.62 | ↓$1.06 (-1.38%) | 75.03 | 77.00 | 139.73K |
| 2025-03-26 | 77.55 | 76.80 | ↓$0.75 (-0.97%) | 76.55 | 78.07 | 212.17K |
| 2025-03-25 | 77.12 | 77.84 | ↑$0.72 (0.93%) | 76.54 | 78.59 | 185.36K |
| 2025-03-24 | 75.00 | 77.46 | ↑$2.46 (3.28%) | 75.00 | 77.72 | 285.54K |
| 2025-03-21 | 74.05 | 73.73 | ↓$0.32 (-0.43%) | 73.28 | 74.97 | 388.57K |
| 2025-03-20 | 75.24 | 75.09 | ↓$0.15 (-0.20%) | 74.74 | 76.26 | 156.79K |
| 2025-03-19 | 75.56 | 76.58 | ↑$1.02 (1.35%) | 74.63 | 78.62 | 289.10K |
| 2025-03-18 | 74.00 | 75.50 | ↑$1.50 (2.03%) | 73.42 | 75.74 | 215.88K |
| 2025-03-17 | 73.58 | 74.91 | ↑$1.33 (1.81%) | 73.58 | 75.56 | 265.37K |
| 2025-03-14 | 72.65 | 74.35 | ↑$1.70 (2.34%) | 72.20 | 74.45 | 208.13K |
| 2025-03-13 | 74.06 | 71.45 | ↓$2.61 (-3.52%) | 71.37 | 74.51 | 255.85K |
| 2025-03-12 | 75.64 | 74.19 | ↓$1.45 (-1.92%) | 73.83 | 75.92 | 209.35K |
| 2025-03-11 | 74.00 | 75.28 | ↑$1.28 (1.73%) | 72.72 | 76.64 | 361.18K |
| 2025-03-10 | 76.10 | 73.96 | ↓$2.14 (-2.81%) | 72.98 | 76.85 | 338.74K |
| 2025-03-07 | 78.07 | 78.01 | ↓$0.06 (-0.08%) | 76.32 | 79.19 | 271.13K |
| 2025-03-06 | 80.04 | 78.89 | ↓$1.15 (-1.44%) | 77.01 | 81.09 | 311.86K |
| 2025-03-05 | 81.57 | 81.61 | ↑$0.04 (0.05%) | 79.65 | 82.23 | 530.78K |
| 2025-03-04 | 77.18 | 80.10 | ↑$2.92 (3.78%) | 76.80 | 80.55 | 304.88K |
| 2025-03-03 | 81.84 | 78.54 | ↓$3.30 (-4.03%) | 78.48 | 81.84 | 428.28K |
| 2025-02-28 | 80.46 | 80.99 | ↑$0.53 (0.66%) | 78.37 | 81.07 | 506.64K |
| 2025-02-27 | 81.23 | 80.60 | ↓$0.63 (-0.78%) | 77.99 | 81.40 | 435.82K |
| 2025-02-26 | 80.92 | 80.99 | ↑$0.07 (0.09%) | 79.74 | 81.53 | 519.47K |
| 2025-02-25 | 78.44 | 81.10 | ↑$2.66 (3.39%) | 76.65 | 81.19 | 612.53K |
| 2025-02-24 | 78.22 | 78.56 | ↑$0.34 (0.43%) | 75.77 | 79.50 | 542.82K |
| 2025-02-21 | 82.00 | 77.54 | ↓$4.46 (-5.44%) | 77.54 | 82.84 | 324.55K |
| 2025-02-20 | 82.94 | 80.93 | ↓$2.01 (-2.42%) | 80.00 | 83.30 | 697.93K |
| 2025-02-19 | 83.69 | 82.93 | ↓$0.76 (-0.91%) | 82.15 | 84.35 | 421.43K |
| 2025-02-18 | 87.28 | 84.51 | ↓$2.77 (-3.17%) | 84.06 | 88.89 | 344.04K |
Create an account or log in to view more rows.
$AGYS the market is selling off
$AGYS cup and handle!
$AGYS BULLS ALPHA
BEARS BETA
$AGYS very normal lol sike
$AGYS BUY BUY BUY BUY
$AGYS never selling
$AGYS my put options are fine
$AGYS taking off soon
$AGYS Shorts are calling in all the favors
$AGYS another bear trap