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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.00$2.0172,900——
1986-12-30$1.89$1.895,738——
1986-12-29$1.89$1.896,750——
1986-12-26$1.89$1.893,713——
1986-12-24$1.89$1.897,088——
1986-12-23$1.89$1.89113,400——
1986-12-22$1.89$1.8963,113——
1986-12-19$1.93$1.931,013——
1986-12-18$1.93$1.9317,213——
1986-12-17$1.89$1.897,425——
1986-12-16$1.89$1.897,425——
1986-12-15$1.89$1.8918,900——
1986-12-12$1.89$1.897,425——
1986-12-11$1.89$1.8951,638——
1986-12-10$1.93$1.938,100——
1986-12-09$1.93$1.936,750——
1986-12-08$1.85$1.8517,213——
1986-12-05$1.93$1.9365,475——
1986-12-04$1.78$1.78148,500——
1986-12-03$1.70$1.7085,050——
1986-12-02$1.67$1.67338——
1986-12-01$1.63$1.6319,238——
1986-11-28$1.63$1.6311,475——
1986-11-26$1.70$1.7089,775——
1986-11-25$1.70$1.7040,500——
1986-11-24$1.81$1.814,388——
1986-11-21$1.81$1.8159,738——
1986-11-20$1.81$1.818,438——
1986-11-19$1.85$1.85175,163——
1986-11-18$1.85$1.8510,125——
1986-11-17$1.85$1.8541,850——
1986-11-14$1.78$1.7811,813——
1986-11-13$1.85$1.855,063——
1986-11-12$1.85$1.8523,288——
1986-11-11$1.85$1.8561,763——
1986-11-10$1.85$1.853,038——
1986-11-07$1.78$1.787,425——
1986-11-06$1.85$1.8518,225——
1986-11-05$1.78$1.7815,863——
1986-11-04$1.85$1.8533,750——
1986-11-03$1.78$1.780——
1986-10-31$1.78$1.78168,750——
1986-10-30$1.63$1.631,456,988——
1986-10-29$1.70$1.704,725——
1986-10-28$1.70$1.701,350——
1986-10-27$1.70$1.705,400——
1986-10-24$1.63$1.633,375——
1986-10-23$1.67$1.6719,238——
1986-10-22$1.59$1.5935,775——
1986-10-21$1.52$1.5210,800——
1986-10-20$1.70$1.706,413——
1986-10-17$1.67$1.676,075——
1986-10-16$1.67$1.673,375——
1986-10-15$1.70$1.7010,800——
1986-10-14$1.70$1.7071,888——
1986-10-13$1.78$1.780——
1986-10-10$1.78$1.78428,625——
1986-10-09$1.74$1.742,363——
1986-10-08$1.78$1.782,363——
1986-10-07$1.93$1.9346,913——
1986-10-06$1.93$1.935,400——
1986-10-03$1.93$1.930——
1986-10-02$1.93$1.9319,575——
1986-10-01$2.00$2.007,425——
1986-09-30$2.22$2.22135,000——
1986-09-29$1.93$1.931,688——
1986-09-26$1.93$1.938,438——
1986-09-25$2.00$2.004,388——
1986-09-24$2.07$2.071,688——
1986-09-23$1.93$1.9313,500——
1986-09-22$2.07$2.070——
1986-09-19$2.07$2.070——
1986-09-18$2.07$2.07338——
1986-09-17$1.93$1.933,713——
1986-09-16$1.96$1.963,375——
1986-09-15$2.15$2.1519,575——
1986-09-12$2.07$2.0762,100——
1986-09-11$2.07$2.0711,813——
1986-09-10$2.15$2.159,788——
1986-09-09$2.07$2.07675——
1986-09-08$2.07$2.07338——
1986-09-05$2.11$2.1149,950——
1986-09-04$2.22$2.224,725——
1986-09-03$2.22$2.228,100——
1986-09-02$2.26$2.2611,813——
1986-08-29$2.33$2.3331,725——
1986-08-28$2.22$2.221,688——
1986-08-27$2.22$2.2243,538——
1986-08-26$2.30$2.3020,588——
1986-08-25$2.33$2.334,725——
1986-08-22$2.33$2.330——
1986-08-21$2.33$2.3341,513——
1986-08-20$2.33$2.337,425——
1986-08-19$2.26$2.260——
1986-08-18$2.26$2.261,013——
1986-08-15$2.26$2.261,688——
1986-08-14$2.37$2.3741,175——
1986-08-13$2.37$2.37675——
1986-08-12$2.26$2.266,750——
1986-08-11$2.37$2.3739,825——
1986-08-08$2.19$2.193,375——
1986-08-07$2.19$2.194,050——
1986-08-06$2.19$2.199,450——
1986-08-05$2.30$2.301,013——
1986-08-04$2.22$2.223,375——
1986-08-01$2.30$2.3020,250——
1986-07-31$2.26$2.2627,000——
1986-07-30$2.37$2.370——
1986-07-29$2.37$2.37338——
1986-07-28$2.26$2.2615,863——
1986-07-25$2.33$2.33166,050——
1986-07-24$2.33$2.3310,125——
1986-07-23$2.37$2.370——
1986-07-22$2.37$2.3720,925——
1986-07-21$2.26$2.2657,713——
1986-07-18$2.30$2.3031,725——
1986-07-17$2.44$2.442,700——
1986-07-16$2.44$2.447,088——
1986-07-15$2.44$2.441,688——
1986-07-14$2.44$2.442,363——
1986-07-11$2.44$2.442,025——
1986-07-10$2.44$2.443,713——
1986-07-09$2.59$2.590——
1986-07-08$2.59$2.596,750——
1986-07-07$2.59$2.593,038——
1986-07-03$2.74$2.742,363——
1986-07-02$2.74$2.743,375——
1986-07-01$2.67$2.6713,500——
1986-06-30$2.59$2.59101,925——
1986-06-27$2.37$2.373,375——
1986-06-26$2.52$2.526,750——
1986-06-25$2.52$2.522,025——
1986-06-24$2.52$2.525,400——
1986-06-23$2.52$2.52300,713——
1986-06-20$2.67$2.67675——
1986-06-19$2.67$2.6717,550——
1986-06-18$2.74$2.7410,800——
1986-06-17$2.74$2.7421,600——
1986-06-16$2.89$2.892,363——
1986-06-13$2.89$2.8924,638——
1986-06-12$2.81$2.8134,425——
1986-06-11$2.96$2.963,375——
1986-06-10$2.96$2.962,700——
1986-06-09$2.89$2.895,400——
1986-06-06$2.89$2.8916,538——
1986-06-05$2.93$2.933,713——
1986-06-04$2.89$2.89338——
1986-06-03$2.96$2.9637,800——
1986-06-02$2.96$2.9616,538——
1986-05-30$2.89$2.8951,300——
1986-05-29$2.96$2.9621,263——
1986-05-28$2.89$2.8960,075——
1986-05-27$2.89$2.895,738——
1986-05-23$2.89$2.8941,175——
1986-05-22$2.89$2.8960,075——
1986-05-21$2.89$2.892,700——
1986-05-20$2.89$2.896,075——
1986-05-19$2.89$2.893,375——
1986-05-16$2.89$2.8920,925——
1986-05-15$2.89$2.892,700——
1986-05-14$2.89$2.892,363——
1986-05-13$2.96$2.9655,350——
1986-05-12$2.89$2.892,700——
1986-05-09$2.89$2.8918,225——
1986-05-08$2.89$2.894,050——
1986-05-07$2.96$2.968,438——
1986-05-06$2.96$2.968,438——
1986-05-05$2.96$2.963,713——
1986-05-02$2.96$2.9613,838——
1986-05-01$3.04$3.048,438——
1986-04-30$3.04$3.0427,338——
1986-04-29$2.96$2.9613,838——
1986-04-28$2.96$2.969,788——
1986-04-25$2.96$2.960——
1986-04-24$2.96$2.966,075——
1986-04-23$3.04$3.0410,463——
1986-04-22$2.96$2.96109,350——
1986-04-21$2.96$2.966,075——
1986-04-18$2.96$2.9612,825——
1986-04-17$2.96$2.9613,838——
1986-04-16$3.04$3.0417,550——
1986-04-15$3.04$3.045,063——
1986-04-14$3.04$3.0468,175——
1986-04-11$2.89$2.8919,238——
1986-04-10$2.93$2.93221,400——
1986-04-09$2.85$2.854,388——
1986-04-08$2.81$2.818,775——
1986-04-07$2.96$2.964,388——
1986-04-04$2.96$2.962,363——
1986-04-03$3.04$3.0481,675——
1986-04-02$3.00$3.000——
1986-04-01$3.00$3.0033,075——
1986-03-31$3.00$3.0015,188——
1986-03-27$2.96$2.9644,888——
1986-03-26$3.00$3.002,363——
1986-03-25$3.04$3.042,363——
1986-03-24$3.00$3.007,088——
1986-03-21$3.04$3.040——
1986-03-20$3.04$3.0480,663——
1986-03-19$3.00$3.003,375——
1986-03-18$3.04$3.0447,588——
1986-03-17$3.04$3.0430,375——
1986-03-14$3.04$3.0443,875——
1986-03-13$3.04$3.0416,875——
1986-03-12$3.04$3.0418,225——
1986-03-11$3.04$3.0460,075——
1986-03-10$3.04$3.0443,875——
1986-03-07$3.04$3.04943,988——
1986-03-06$3.04$3.04101,588——
1986-03-05$2.89$2.8983,363——
1986-03-04$2.89$2.8923,625——
1986-03-03$2.89$2.8931,725——
1986-02-28$2.89$2.897,425——
1986-02-27$2.93$2.9347,925——
1986-02-26$2.96$2.9670,200——
1986-02-25$2.89$2.8983,700——
1986-02-24$2.81$2.8116,875——
1986-02-21$2.81$2.81675——
1986-02-20$2.85$2.8516,538——
1986-02-19$2.81$2.8110,800——
1986-02-18$2.89$2.8936,113——
1986-02-14$2.85$2.856,413——
1986-02-13$2.89$2.8948,938——
1986-02-12$2.74$2.744,050——
1986-02-11$2.74$2.7411,813——
1986-02-10$2.74$2.7488,425——
1986-02-07$2.89$2.893,375——
1986-02-06$2.96$2.9638,475——
1986-02-05$2.96$2.9638,813——
1986-02-04$2.96$2.96197,775——
1986-02-03$2.96$2.9610,463——
1986-01-31$2.96$2.96108,675——
1986-01-30$3.04$3.048,775——
1986-01-29$2.96$2.9610,125——
1986-01-28$3.04$3.045,400——
1986-01-27$2.96$2.964,388——
1986-01-24$2.96$2.9621,600——
1986-01-23$2.96$2.9619,238——
1986-01-22$2.96$2.966,750——
1986-01-21$2.96$2.9650,963——
1986-01-20$2.96$2.964,388——
1986-01-17$2.96$2.96109,350——
1986-01-16$2.96$2.962,363——
1986-01-15$2.96$2.96247,050——
1986-01-14$2.96$2.9610,800——
1986-01-13$2.81$2.813,713——
1986-01-10$2.96$2.964,388——
1986-01-09$2.74$2.7450,625——
1986-01-08$2.96$2.9646,238——
1986-01-07$3.04$3.0438,813——
1986-01-06$2.96$2.963,375——
1986-01-03$3.00$3.0012,150——
1986-01-02$3.00$3.00105,638——