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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.37$2.4818,900——
1989-12-28$2.33$2.4432,400——
1989-12-27$2.33$2.4438,475——
1989-12-26$2.41$2.521,688——
1989-12-22$2.37$2.48207,563——
1989-12-21$2.33$2.44675——
1989-12-20$2.41$2.5210,463——
1989-12-19$2.37$2.4811,813——
1989-12-18$2.33$2.4428,688——
1989-12-15$2.33$2.44338——
1989-12-14$2.41$2.5210,125——
1989-12-13$2.33$2.449,113——
1989-12-12$2.33$2.4433,750——
1989-12-11$2.41$2.5219,575——
1989-12-08$2.41$2.527,088——
1989-12-07$2.33$2.441,688——
1989-12-06$2.33$2.4415,525——
1989-12-05$2.33$2.4415,863——
1989-12-04$2.33$2.4480,663——
1989-12-01$2.33$2.442,363——
1989-11-30$2.33$2.443,713——
1989-11-29$2.41$2.5295,850——
1989-11-28$2.33$2.441,350——
1989-11-27$2.33$2.441,350——
1989-11-24$2.33$2.440——
1989-11-22$2.33$2.446,075——
1989-11-21$2.33$2.4411,138——
1989-11-20$2.37$2.4884,375——
1989-11-17$2.41$2.5221,263——
1989-11-16$2.33$2.446,750——
1989-11-15$2.33$2.441,350——
1989-11-14$2.41$2.5211,813——
1989-11-13$2.30$2.4011,813——
1989-11-10$2.30$2.4021,263——
1989-11-09$2.30$2.4076,613——
1989-11-08$2.30$2.400——
1989-11-07$2.30$2.400——
1989-11-06$2.30$2.4029,700——
1989-11-03$2.26$2.3633,750——
1989-11-02$2.22$2.3244,213——
1989-11-01$2.22$2.3227,000——
1989-10-31$2.19$2.2935,775——
1989-10-30$2.15$2.2523,288——
1989-10-27$2.15$2.258,775——
1989-10-26$2.15$2.25675——
1989-10-25$2.19$2.291,688——
1989-10-24$2.11$2.215,063——
1989-10-23$2.26$2.369,788——
1989-10-20$2.22$2.325,400——
1989-10-19$2.26$2.365,400——
1989-10-18$2.30$2.4014,513——
1989-10-17$2.37$2.4836,450——
1989-10-16$2.33$2.4440,500——
1989-10-13$2.41$2.521,688——
1989-10-12$2.41$2.5247,250——
1989-10-11$2.44$2.5616,200——
1989-10-10$2.56$2.6729,025——
1989-10-09$2.56$2.6767,163——
1989-10-06$2.56$2.678,438——
1989-10-05$2.63$2.7575,938——
1989-10-04$2.67$2.7917,213——
1989-10-03$2.67$2.784,725——
1989-10-02$2.70$2.823,713——
1989-09-29$2.67$2.7815,188——
1989-09-28$2.70$2.8228,688——
1989-09-27$2.74$2.863,713——
1989-09-26$2.67$2.781,688——
1989-09-25$2.70$2.8237,463——
1989-09-22$2.70$2.821,688——
1989-09-21$2.70$2.8286,063——
1989-09-20$2.74$2.8613,163——
1989-09-19$2.74$2.862,363——
1989-09-18$2.74$2.864,050——
1989-09-15$2.74$2.86106,650——
1989-09-14$2.78$2.8993,488——
1989-09-13$2.78$2.892,700——
1989-09-12$2.78$2.8924,975——
1989-09-11$2.81$2.9375,263——
1989-09-08$2.81$2.935,400——
1989-09-07$2.81$2.9313,500——
1989-09-06$2.78$2.8958,050——
1989-09-05$2.85$2.9758,388——
1989-09-01$2.78$2.8995,175——
1989-08-31$2.56$2.6612,150——
1989-08-30$2.59$2.7016,875——
1989-08-29$2.56$2.666,075——
1989-08-28$2.59$2.7086,400——
1989-08-25$2.52$2.6234,088——
1989-08-24$2.44$2.5529,025——
1989-08-23$2.41$2.516,413——
1989-08-22$2.41$2.517,425——
1989-08-21$2.44$2.5554,338——
1989-08-18$2.41$2.5120,588——
1989-08-17$2.37$2.4716,875——
1989-08-16$2.44$2.5531,725——
1989-08-15$2.44$2.5534,425——
1989-08-14$2.37$2.4739,825——
1989-08-11$2.48$2.5925,650——
1989-08-10$2.37$2.4722,950——
1989-08-09$2.37$2.471,013——
1989-08-08$2.37$2.4774,250——
1989-08-07$2.33$2.438,100——
1989-08-04$2.37$2.4720,588——
1989-08-03$2.33$2.43428,963——
1989-08-02$2.37$2.4783,700——
1989-08-01$2.37$2.4713,500——
1989-07-31$2.37$2.477,763——
1989-07-28$2.37$2.478,438——
1989-07-27$2.37$2.478,438——
1989-07-26$2.37$2.477,425——
1989-07-25$2.30$2.391,688——
1989-07-24$2.33$2.4316,200——
1989-07-21$2.30$2.394,388——
1989-07-20$2.37$2.47850,500——
1989-07-19$2.37$2.47124,200——
1989-07-18$2.30$2.395,063——
1989-07-17$2.33$2.43269,325——
1989-07-14$2.30$2.395,738——
1989-07-13$2.30$2.3945,900——
1989-07-12$2.37$2.4717,888——
1989-07-11$2.30$2.396,075——
1989-07-10$2.33$2.4325,313——
1989-07-07$2.37$2.4710,125——
1989-07-06$2.37$2.4767,163——
1989-07-05$2.37$2.462,700——
1989-07-03$2.26$2.342,025——
1989-06-30$2.30$2.3875,938——
1989-06-29$2.30$2.3854,000——
1989-06-28$2.44$2.5419,238——
1989-06-27$2.44$2.54105,638——
1989-06-26$2.48$2.5760,075——
1989-06-23$2.48$2.5732,400——
1989-06-22$2.52$2.611,688——
1989-06-21$2.52$2.6121,938——
1989-06-20$2.52$2.61338——
1989-06-19$2.56$2.6521,263——
1989-06-16$2.48$2.57122,175——
1989-06-15$2.48$2.571,013——
1989-06-14$2.52$2.6138,138——
1989-06-13$2.48$2.573,375——
1989-06-12$2.52$2.61126,225——
1989-06-09$2.52$2.61475,875——
1989-06-08$2.56$2.659,113——
1989-06-07$2.48$2.575,738——
1989-06-06$2.48$2.5751,300——
1989-06-05$2.56$2.6573,913——
1989-06-02$2.44$2.5427,000——
1989-06-01$2.59$2.692,363——
1989-05-31$2.59$2.6984,038——
1989-05-30$2.41$2.50261,563——
1989-05-26$2.59$2.692,025——
1989-05-25$2.56$2.6526,663——
1989-05-24$2.56$2.658,438——
1989-05-23$2.67$2.775,063——
1989-05-22$2.56$2.655,063——
1989-05-19$2.63$2.7354,000——
1989-05-18$2.59$2.6919,238——
1989-05-17$2.74$2.8465,813——
1989-05-16$2.63$2.73103,950——
1989-05-15$2.63$2.7314,850——
1989-05-12$2.63$2.733,375——
1989-05-11$2.63$2.73203,850——
1989-05-10$2.52$2.617,425——
1989-05-09$2.59$2.69538,313——
1989-05-08$2.81$2.9245,225——
1989-05-05$2.81$2.9272,900——
1989-05-04$2.78$2.8822,275——
1989-05-03$2.74$2.8419,575——
1989-05-02$2.78$2.881,350——
1989-05-01$2.74$2.845,400——
1989-04-28$2.81$2.923,375——
1989-04-27$2.74$2.843,038——
1989-04-26$2.74$2.848,438——
1989-04-25$2.74$2.8427,675——
1989-04-24$2.78$2.887,763——
1989-04-21$2.85$2.966,750——
1989-04-20$2.78$2.8819,913——
1989-04-19$2.81$2.9216,538——
1989-04-18$2.81$2.9238,475——
1989-04-17$2.85$2.96535,275——
1989-04-14$2.81$2.9260,413——
1989-04-13$2.85$2.9682,350——
1989-04-12$2.74$2.84675——
1989-04-11$2.89$3.008,438——
1989-04-10$2.89$3.003,375——
1989-04-07$2.81$2.9212,825——
1989-04-06$2.85$2.965,738——
1989-04-05$2.85$2.956,750——
1989-04-04$2.85$2.9539,825——
1989-04-03$2.85$2.9582,013——
1989-03-31$2.85$2.9529,700——
1989-03-30$2.78$2.8723,963——
1989-03-29$2.74$2.837,088——
1989-03-28$2.74$2.8312,488——
1989-03-27$2.74$2.8317,550——
1989-03-23$2.74$2.8338,138——
1989-03-22$2.67$2.76115,763——
1989-03-21$2.81$2.9119,575——
1989-03-20$2.74$2.8322,613——
1989-03-17$2.85$2.9522,613——
1989-03-16$2.93$3.0238,475——
1989-03-15$2.93$3.0214,175——
1989-03-14$2.89$2.9915,525——
1989-03-13$2.89$2.9923,963——
1989-03-10$2.89$2.9940,838——
1989-03-09$2.96$3.0621,600——
1989-03-08$2.89$2.994,725——
1989-03-07$2.89$2.9957,375——
1989-03-06$2.89$2.9974,925——
1989-03-03$2.93$3.0230,375——
1989-03-02$2.85$2.9511,138——
1989-03-01$2.89$2.9931,388——
1989-02-28$2.85$2.9519,575——
1989-02-27$2.89$2.9946,238——
1989-02-24$2.81$2.9113,163——
1989-02-23$2.81$2.914,725——
1989-02-22$2.85$2.9525,650——
1989-02-21$2.89$2.9927,675——
1989-02-17$2.89$2.9952,650——
1989-02-16$2.93$3.0236,450——
1989-02-15$2.93$3.0240,500——
1989-02-14$2.93$3.0212,825——
1989-02-13$2.89$2.9915,525——
1989-02-10$2.89$2.9950,288——
1989-02-09$3.04$3.1431,388——
1989-02-08$3.04$3.1428,688——
1989-02-07$3.04$3.1459,738——
1989-02-06$3.04$3.1469,525——
1989-02-03$3.11$3.22263,588——
1989-02-02$3.00$3.1070,875——
1989-02-01$3.04$3.1455,350——
1989-01-31$3.04$3.1440,838——
1989-01-30$2.96$3.0657,713——
1989-01-27$3.19$3.2926,663——
1989-01-26$3.19$3.29139,725——
1989-01-25$3.15$3.2554,338——
1989-01-24$3.22$3.33420,525——
1989-01-23$3.15$3.2563,113——
1989-01-20$3.22$3.3340,500——
1989-01-19$3.15$3.25199,125——
1989-01-18$3.22$3.33219,038——
1989-01-17$2.96$3.06152,550——
1989-01-16$2.74$2.8341,175——
1989-01-13$2.74$2.832,025——
1989-01-12$2.89$2.9944,550——
1989-01-11$2.74$2.835,063——
1989-01-10$2.81$2.9143,200——
1989-01-09$2.74$2.839,113——
1989-01-06$2.81$2.9110,463——
1989-01-05$2.81$2.9111,813——
1989-01-04$2.89$2.987,763——
1989-01-03$2.74$2.8231,050——