NASDAQ:AGYS | Historical Stock Price | AGILYSYS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.55$4.02$10.46$27.19$70.68$183.721980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.22$2.221,350——
1982-12-30$2.22$2.223,375——
1982-12-29$2.22$2.2210,125——
1982-12-28$2.30$2.3019,575——
1982-12-27$2.37$2.375,400——
1982-12-23$2.37$2.370——
1982-12-22$2.37$2.374,725——
1982-12-21$2.37$2.374,725——
1982-12-20$2.37$2.3726,325——
1982-12-17$2.44$2.44336,825——
1982-12-16$2.44$2.448,775——
1982-12-15$2.44$2.443,375——
1982-12-14$2.44$2.4415,525——
1982-12-13$2.44$2.4426,325——
1982-12-10$2.44$2.449,450——
1982-12-09$2.44$2.4435,775——
1982-12-08$2.48$2.4818,225——
1982-12-07$2.48$2.4822,950——
1982-12-06$2.48$2.4841,850——
1982-12-03$2.48$2.488,100——
1982-12-02$2.48$2.48117,450——
1982-12-01$2.37$2.3771,550——
1982-11-30$2.30$2.3016,200——
1982-11-29$2.30$2.3037,125——
1982-11-26$2.30$2.300——
1982-11-24$2.30$2.3074,925——
1982-11-23$2.30$2.308,775——
1982-11-22$2.30$2.3055,350——
1982-11-19$2.22$2.2241,850——
1982-11-18$2.19$2.1951,975——
1982-11-17$2.15$2.1528,350——
1982-11-16$2.11$2.1142,525——
1982-11-15$2.15$2.1521,600——
1982-11-12$2.19$2.1957,375——
1982-11-11$2.19$2.1952,650——
1982-11-10$2.15$2.15115,425——
1982-11-09$2.00$2.0022,275——
1982-11-08$2.00$2.0045,900——
1982-11-05$2.00$2.0031,050——
1982-11-04$2.00$2.0024,300——
1982-11-03$2.00$2.0062,100——
1982-11-02$2.00$2.0043,200——
1982-11-01$2.00$2.0056,700——
1982-10-29$2.00$2.0013,500——
1982-10-28$2.00$2.0029,700——
1982-10-27$2.00$2.0018,225——
1982-10-26$2.00$2.0012,150——
1982-10-25$2.00$2.0047,925——
1982-10-22$2.00$2.0033,075——
1982-10-21$2.04$2.0431,050——
1982-10-20$2.04$2.0421,600——
1982-10-19$2.04$2.04137,700——
1982-10-18$2.04$2.0420,250——
1982-10-15$2.04$2.048,100——
1982-10-14$2.04$2.04143,775——
1982-10-13$1.96$1.9627,675——
1982-10-12$1.96$1.961,350——
1982-10-11$1.96$1.9615,525——
1982-10-08$1.96$1.967,425——
1982-10-07$1.96$1.9616,875——
1982-10-06$1.96$1.9622,950——
1982-10-05$1.96$1.960——
1982-10-04$1.96$1.9645,225——
1982-10-01$1.96$1.96140,400——
1982-09-30$1.96$1.962,025——
1982-09-29$1.96$1.9637,125——
1982-09-28$1.96$1.968,100——
1982-09-27$2.00$2.005,400——
1982-09-24$2.00$2.0018,225——
1982-09-23$2.00$2.0097,875——
1982-09-22$1.96$1.9614,850——
1982-09-21$1.96$1.9697,875——
1982-09-20$1.96$1.963,375——
1982-09-17$1.96$1.9628,350——
1982-09-16$2.00$2.0038,475——
1982-09-15$2.00$2.0039,150——
1982-09-14$1.96$1.962,025——
1982-09-13$1.96$1.96199,125——
1982-09-10$1.96$1.9658,725——
1982-09-09$1.85$1.8535,775——
1982-09-08$1.81$1.8122,275——
1982-09-07$1.78$1.7816,875——
1982-09-03$1.74$1.7420,925——
1982-09-02$1.70$1.702,700——
1982-09-01$1.67$1.6716,875——
1982-08-31$1.67$1.678,775——
1982-08-30$1.67$1.676,750——
1982-08-27$1.67$1.672,025——
1982-08-26$1.67$1.6782,350——
1982-08-25$1.63$1.6356,700——
1982-08-24$1.59$1.5924,300——
1982-08-23$1.52$1.521,350——
1982-08-20$1.52$1.520——
1982-08-19$1.52$1.5240,500——
1982-08-18$1.52$1.529,450——
1982-08-17$1.52$1.5235,775——
1982-08-16$1.52$1.521,350——
1982-08-13$1.52$1.525,400——
1982-08-12$1.52$1.5267,500——
1982-08-11$1.56$1.563,375——
1982-08-10$1.56$1.563,375——
1982-08-09$1.56$1.5654,000——
1982-08-06$1.59$1.59173,475——
1982-08-05$1.63$1.6372,900——
1982-08-04$1.63$1.6316,875——
1982-08-03$1.63$1.6313,500——
1982-08-02$1.63$1.63675——
1982-07-30$1.63$1.630——
1982-07-29$1.63$1.6345,225——
1982-07-28$1.74$1.7422,275——
1982-07-27$1.74$1.7417,550——
1982-07-26$1.78$1.780——
1982-07-23$1.78$1.780——
1982-07-22$1.78$1.784,050——
1982-07-21$1.78$1.783,375——
1982-07-20$1.78$1.7810,125——
1982-07-19$1.85$1.850——
1982-07-16$1.85$1.8523,625——
1982-07-15$1.81$1.817,425——
1982-07-14$1.85$1.853,375——
1982-07-13$1.85$1.856,750——
1982-07-12$1.85$1.85675——
1982-07-09$1.85$1.850——
1982-07-08$1.85$1.850——
1982-07-07$1.85$1.852,025——
1982-07-06$1.81$1.810——
1982-07-02$1.81$1.810——
1982-07-01$1.81$1.812,025——
1982-06-30$1.89$1.890——
1982-06-29$1.89$1.890——
1982-06-28$1.89$1.8912,150——
1982-06-25$1.96$1.9634,425——
1982-06-24$1.96$1.960——
1982-06-23$1.96$1.966,750——
1982-06-22$1.93$1.930——
1982-06-21$1.93$1.933,375——
1982-06-18$1.93$1.937,425——
1982-06-17$1.93$1.9333,750——
1982-06-16$2.00$2.000——
1982-06-15$2.00$2.006,750——
1982-06-14$2.00$2.0010,800——
1982-06-11$2.00$2.00112,725——
1982-06-10$2.00$2.0059,400——
1982-06-09$2.07$2.0713,500——
1982-06-08$2.07$2.0744,550——
1982-06-07$2.07$2.0713,500——
1982-06-04$2.07$2.076,750——
1982-06-03$2.07$2.070——
1982-06-02$2.07$2.074,050——
1982-06-01$2.07$2.0712,150——
1982-05-28$2.04$2.0451,300——
1982-05-27$2.04$2.0424,975——
1982-05-26$2.04$2.0433,075——
1982-05-25$2.04$2.0415,525——
1982-05-24$2.04$2.040——
1982-05-21$2.04$2.0429,025——
1982-05-20$2.04$2.0437,800——
1982-05-19$2.04$2.0420,250——
1982-05-18$2.04$2.0438,475——
1982-05-17$2.04$2.0416,875——
1982-05-14$2.04$2.044,725——
1982-05-13$2.04$2.0432,400——
1982-05-12$2.04$2.0420,925——
1982-05-11$2.04$2.0425,650——
1982-05-10$2.00$2.000——
1982-05-07$2.00$2.009,450——
1982-05-06$2.00$2.000——
1982-05-05$2.00$2.000——
1982-05-04$2.00$2.0015,525——
1982-05-03$2.00$2.000——
1982-04-30$2.00$2.000——
1982-04-29$2.00$2.000——
1982-04-28$2.00$2.000——
1982-04-27$2.00$2.006,750——
1982-04-26$1.96$1.96675——
1982-04-23$1.96$1.9620,250——
1982-04-22$1.96$1.9616,200——
1982-04-21$1.93$1.9316,200——
1982-04-20$1.93$1.930——
1982-04-19$1.93$1.939,450——
1982-04-16$1.93$1.9320,250——
1982-04-15$1.93$1.9321,600——
1982-04-14$2.00$2.002,025——
1982-04-13$2.00$2.000——
1982-04-12$2.00$2.0016,875——
1982-04-08$2.04$2.040——
1982-04-07$2.04$2.042,700——
1982-04-06$2.04$2.04675——
1982-04-05$2.04$2.0414,850——
1982-04-02$2.04$2.046,075——
1982-04-01$2.04$2.0439,825——
1982-03-31$1.93$1.936,750——
1982-03-30$1.93$1.933,375——
1982-03-29$1.93$1.93675——
1982-03-26$1.93$1.932,700——
1982-03-25$1.93$1.9327,000——
1982-03-24$1.96$1.9612,825——
1982-03-23$1.96$1.9630,375——
1982-03-22$1.89$1.8932,400——
1982-03-19$1.78$1.7842,525——
1982-03-18$1.70$1.700——
1982-03-17$1.70$1.7010,125——
1982-03-16$1.70$1.704,050——
1982-03-15$1.70$1.700——
1982-03-12$1.70$1.700——
1982-03-11$1.70$1.70675——
1982-03-10$1.70$1.70675——
1982-03-09$1.70$1.70675——
1982-03-08$1.70$1.700——
1982-03-05$1.70$1.702,700——
1982-03-04$1.70$1.7020,250——
1982-03-03$1.70$1.70675——
1982-03-02$1.70$1.7052,650——
1982-03-01$1.67$1.672,700——
1982-02-26$1.67$1.6757,375——
1982-02-25$1.67$1.67142,425——
1982-02-24$1.63$1.6332,400——
1982-02-23$1.59$1.59131,625——
1982-02-22$1.67$1.6717,550——
1982-02-19$1.67$1.671,350——
1982-02-18$1.67$1.673,375——
1982-02-17$1.67$1.671,350——
1982-02-16$1.67$1.674,725——
1982-02-12$1.67$1.670——
1982-02-11$1.67$1.677,425——
1982-02-10$1.67$1.670——
1982-02-09$1.67$1.6776,950——
1982-02-08$1.63$1.6395,850——
1982-02-05$1.70$1.7026,325——
1982-02-04$1.74$1.7413,500——
1982-02-03$1.74$1.74112,725——
1982-02-02$1.74$1.74675——
1982-02-01$1.74$1.740——
1982-01-29$1.74$1.7433,750——
1982-01-28$1.74$1.7470,200——
1982-01-27$1.78$1.780——
1982-01-26$1.78$1.7813,500——
1982-01-25$1.78$1.781,350——
1982-01-22$1.78$1.786,075——
1982-01-21$1.78$1.78675——
1982-01-20$1.78$1.7810,800——
1982-01-19$1.78$1.7814,850——
1982-01-18$1.78$1.7814,850——
1982-01-15$1.78$1.780——
1982-01-14$1.78$1.7831,725——
1982-01-13$1.85$1.850——
1982-01-12$1.85$1.8585,050——
1982-01-11$1.89$1.89125,550——
1982-01-08$1.89$1.895,400——
1982-01-07$1.89$1.897,425——
1982-01-06$1.89$1.898,100——
1982-01-05$1.89$1.894,725——
1982-01-04$1.89$1.8913,500——