Agilysys, Inc. - Common Stock (AGYS)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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	212,167	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
3/06/2025	80.04	81.09	77.01	78.89	311,861	78.89
3/05/2025	81.57	82.23	79.65	81.61	530,779	81.61
3/04/2025	77.18	80.55	76.80	80.10	304,879	80.10
3/03/2025	81.84	81.84	78.48	78.54	428,269	78.54
2/28/2025	80.46	81.07	78.37	80.99	506,638	80.99
2/27/2025	81.23	81.40	77.99	80.60	435,808	80.60
2/26/2025	80.92	81.53	79.74	80.99	519,468	80.99
2/25/2025	78.44	81.19	76.65	81.10	612,531	81.10
2/24/2025	78.22	79.50	75.77	78.56	542,815	78.56
2/21/2025	82.00	82.84	77.54	77.54	324,551	77.54
2/20/2025	82.94	83.30	80.00	80.93	697,926	80.93
2/19/2025	83.69	84.35	82.15	82.93	421,426	82.93
2/18/2025	87.28	88.89	84.06	84.51	344,044	84.51
2/14/2025	85.28	87.78	83.40	87.28	353,246	87.28
2/13/2025	83.36	86.49	82.61	84.98	402,631	84.98
2/12/2025	82.61	84.00	81.84	82.63	371,208	82.63
2/11/2025	85.00	85.97	83.08	83.97	311,163	83.97
2/10/2025	87.21	88.00	85.49	85.56	213,308	85.56
2/07/2025	86.82	89.13	86.59	86.84	293,548	86.84
2/06/2025	88.40	88.63	85.50	86.34	204,366	86.34
2/05/2025	87.72	88.55	85.42	88.14	265,896	88.14
2/04/2025	85.07	87.57	84.12	87.28	1,028,344	87.28
2/03/2025	87.66	89.22	84.84	85.17	465,422	85.17
1/31/2025	92.43	92.68	89.76	90.22	312,000	90.22
1/30/2025	93.22	94.38	91.18	91.76	336,168	91.76
1/29/2025	91.63	93.12	90.25	92.44	648,692	92.44
1/28/2025	89.73	92.60	88.00	92.03	424,793	92.03
1/27/2025	90.01	92.23	88.17	89.73	533,282	89.73
1/24/2025	95.17	96.25	91.35	92.24	534,569	92.24
1/23/2025	100.51	101.89	94.68	95.67	707,056	95.67
1/22/2025	95.00	105.00	94.77	100.67	1,650,388	100.67
1/21/2025	123.07	127.66	122.50	125.90	685,373	125.90
1/17/2025	134.96	134.96	121.55	121.81	606,242	121.81
1/16/2025	132.80	135.59	132.52	132.97	198,118	132.97
1/15/2025	134.79	135.45	131.10	132.75	174,347	132.75
1/14/2025	128.14	131.06	126.86	130.95	290,275	130.95
1/13/2025	125.90	128.19	124.72	127.53	267,977	127.53
1/10/2025	131.41	132.71	127.97	128.08	167,161	128.08
1/08/2025	129.76	134.90	128.53	134.56	157,030	134.56
1/07/2025	131.62	131.62	126.25	130.04	123,009	130.04
1/06/2025	134.50	134.50	128.88	130.15	122,939	130.15
1/03/2025	130.50	133.68	129.87	133.26	122,688	133.26