Agilysys, Inc. - Common Stock (AGYS)

Historical Prices For Agilysys, Inc. - Common Stock (AGYS)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	110.03	112.60	109.36	111.14	217,722	111.14
6/04/2025	111.37	111.77	108.94	109.66	304,359	109.66
6/03/2025	108.88	111.81	107.40	111.37	450,728	111.37
6/02/2025	105.75	108.54	104.51	108.20	327,683	108.20
5/30/2025	105.49	106.83	104.22	105.91	401,844	105.91
5/29/2025	106.07	106.59	105.41	106.37	656,296	106.37
5/28/2025	105.24	106.01	104.00	105.85	352,923	105.85
5/27/2025	103.39	105.63	102.19	105.46	364,937	105.46
5/23/2025	100.47	102.78	100.47	101.61	300,577	101.61
5/22/2025	100.07	104.44	99.78	102.69	511,423	102.69
5/21/2025	99.50	101.60	98.39	100.19	428,089	100.19
5/20/2025	86.14	103.31	85.10	101.37	1,283,854	101.37
5/19/2025	84.60	86.32	82.93	83.02	517,017	83.02
5/16/2025	82.58	86.30	82.44	86.00	311,064	86.00
5/15/2025	82.25	83.12	81.58	82.72	173,831	82.72
5/14/2025	84.23	84.45	82.24	82.30	204,699	82.30
5/13/2025	84.69	85.15	83.17	84.67	217,393	84.67
5/12/2025	84.67	84.94	82.07	83.78	202,188	83.78
5/09/2025	80.50	81.46	79.62	80.97	164,491	80.97
5/08/2025	79.40	81.02	78.70	80.52	176,659	80.52
5/07/2025	76.91	78.83	76.18	78.45	224,174	78.45
5/06/2025	74.72	76.61	74.40	75.99	150,165	75.99
5/05/2025	75.00	76.98	75.00	76.03	143,509	76.03
5/02/2025	75.70	77.17	75.31	75.69	147,430	75.69
5/01/2025	75.13	76.29	73.89	74.30	178,594	74.30
4/30/2025	73.40	75.14	72.63	74.35	209,050	74.35
4/29/2025	73.88	75.07	73.65	75.01	129,522	75.01
4/28/2025	74.28	74.69	72.50	73.88	149,213	73.88
4/25/2025	73.36	74.13	71.67	74.07	164,417	74.07
4/24/2025	70.72	74.90	70.41	73.64	204,579	73.64
4/23/2025	72.02	74.23	69.79	70.36	439,832	70.36
4/22/2025	69.01	69.23	67.29	69.11	149,453	69.11
4/21/2025	68.86	68.86	66.78	67.77	240,174	67.77
4/17/2025	68.77	70.09	68.03	69.45	139,188	69.45
4/16/2025	68.00	68.86	67.20	68.64	191,241	68.64
4/15/2025	69.25	70.08	67.88	68.45	233,903	68.45
4/14/2025	70.23	70.27	67.45	69.17	262,193	69.17
4/11/2025	69.28	70.18	66.92	68.72	361,538	68.72
4/10/2025	70.50	71.61	68.87	70.01	297,311	70.01
4/09/2025	65.40	74.08	63.71	72.91	444,527	72.91
4/08/2025	69.48	70.80	64.25	65.76	362,583	65.76
4/07/2025	68.00	71.87	66.29	67.19	393,288	67.19
4/04/2025	67.84	70.35	67.19	69.11	364,768	69.11
4/03/2025	69.81	72.03	69.53	71.39	205,126	71.39
4/02/2025	70.66	75.26	70.66	74.64	174,540	74.64
4/01/2025	72.49	72.69	70.51	72.26	174,537	72.26
3/31/2025	71.45	73.14	70.40	72.54	225,007	72.54
3/28/2025	75.48	75.48	72.75	73.11	184,229	73.11
3/27/2025	76.68	77.00	75.03	75.62	139,725	75.62
3/26/2025	77.55	78.07	76.55	76.80	212,166	76.80
3/25/2025	77.12	78.59	76.54	77.84	185,355	77.84
3/24/2025	75.00	77.72	75.00	77.46	285,540	77.46
3/21/2025	74.05	74.97	73.28	73.73	388,566	73.73
3/20/2025	75.24	76.26	74.74	75.09	156,790	75.09
3/19/2025	75.56	78.62	74.63	76.58	289,104	76.58
3/18/2025	74.00	75.73	73.42	75.50	215,879	75.50
3/17/2025	73.58	75.56	73.58	74.91	265,363	74.91
3/14/2025	72.65	74.44	72.20	74.35	208,126	74.35
3/13/2025	74.06	74.51	71.37	71.45	255,846	71.45
3/12/2025	75.64	75.92	73.83	74.19	209,345	74.19
3/11/2025	74.00	76.64	72.72	75.28	361,180	75.28
3/10/2025	76.10	76.85	72.98	73.96	338,743	73.96
3/07/2025	78.07	79.19	76.32	78.01	271,127	78.01