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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.38$49.3884,200——
2020-12-30$38.67$49.7556,000——
2020-12-29$38.67$49.7590,300——
2020-12-28$39.80$51.2169,300——
2020-12-24$41.04$52.8035,900——
2020-12-23$41.82$53.80100,600——
2020-12-22$41.93$53.95126,100——
2020-12-21$40.08$51.57102,100——
2020-12-18$39.67$51.04395,500——
2020-12-17$40.56$52.1899,100——
2020-12-16$38.92$50.0781,700——
2020-12-15$39.22$50.46302,800——
2020-12-14$38.22$49.17115,600——
2020-12-11$39.67$51.0483,500——
2020-12-10$39.90$51.3378,800——
2020-12-09$39.44$50.74148,800——
2020-12-08$40.49$52.09126,100——
2020-12-07$40.07$51.55136,200——
2020-12-04$38.83$49.9686,500——
2020-12-03$38.28$49.25108,100——
2020-12-02$37.12$47.76266,100——
2020-12-01$37.15$47.80659,400——
2020-11-30$37.36$48.07365,000——
2020-11-27$38.43$49.44144,100——
2020-11-25$38.46$49.48346,500——
2020-11-24$38.38$49.38173,100——
2020-11-23$38.39$49.39252,700——
2020-11-20$40.66$52.31395,900——
2020-11-19$39.65$51.01226,600——
2020-11-18$37.65$48.44316,500——
2020-11-17$36.03$46.35225,000——
2020-11-16$34.05$43.81118,300——
2020-11-13$33.16$42.6696,200——
2020-11-12$32.75$42.13216,500——
2020-11-11$32.07$41.2686,000——
2020-11-10$31.68$40.76164,400——
2020-11-09$31.47$40.49208,600——
2020-11-06$30.85$39.6995,600——
2020-11-05$30.62$39.39166,200——
2020-11-04$28.51$36.68164,200——
2020-11-03$28.43$36.58211,900——
2020-11-02$27.48$35.35176,800——
2020-10-30$27.08$34.84206,600——
2020-10-29$27.45$35.32253,900——
2020-10-28$26.95$34.67312,500——
2020-10-27$25.39$32.67139,500——
2020-10-26$25.82$33.22114,700——
2020-10-23$26.72$34.3892,800——
2020-10-22$26.15$33.6477,300——
2020-10-21$25.64$32.9969,000——
2020-10-20$26.74$34.4094,300——
2020-10-19$26.34$33.8980,900——
2020-10-16$26.38$33.9468,800——
2020-10-15$26.66$34.3067,900——
2020-10-14$26.37$33.9399,300——
2020-10-13$26.67$34.31135,700——
2020-10-12$26.04$33.50128,400——
2020-10-09$27.48$35.35305,400——
2020-10-08$25.36$32.6367,400——
2020-10-07$25.18$32.4085,200——
2020-10-06$24.93$32.0783,200——
2020-10-05$24.91$32.0560,400——
2020-10-02$24.52$31.5560,800——
2020-10-01$24.75$31.84105,300——
2020-09-30$24.16$31.08188,700——
2020-09-29$24.59$31.6487,500——
2020-09-28$24.59$31.6475,200——
2020-09-25$24.32$31.2974,300——
2020-09-24$23.65$30.43116,400——
2020-09-23$23.85$30.68101,700——
2020-09-22$24.72$31.8066,300——
2020-09-21$24.13$31.04114,100——
2020-09-18$25.64$32.99326,200——
2020-09-17$26.15$33.64148,400——
2020-09-16$26.23$33.75141,900——
2020-09-15$25.67$33.03111,800——
2020-09-14$25.28$32.52126,000——
2020-09-11$24.30$31.26173,900——
2020-09-10$24.66$31.73119,900——
2020-09-09$24.23$31.17101,300——
2020-09-08$24.03$30.92135,600——
2020-09-04$23.92$30.77146,100——
2020-09-03$24.57$31.61164,600——
2020-09-02$25.69$33.0575,800——
2020-09-01$25.79$33.18105,300——
2020-08-31$25.37$32.64162,500——
2020-08-28$25.57$32.90100,000——
2020-08-27$25.36$32.63110,700——
2020-08-26$25.20$32.42149,000——
2020-08-25$24.86$31.98214,100——
2020-08-24$25.24$32.47186,300——
2020-08-21$25.11$32.31160,500——
2020-08-20$25.60$32.94131,700——
2020-08-19$24.85$31.97110,600——
2020-08-18$24.31$31.28298,700——
2020-08-17$24.44$31.44123,600——
2020-08-14$24.21$31.15163,400——
2020-08-13$24.03$30.92293,600——
2020-08-12$24.35$31.33168,600——
2020-08-11$24.02$30.90320,500——
2020-08-10$24.06$30.95196,000——
2020-08-07$23.53$30.27218,300——
2020-08-06$22.22$28.59158,800——
2020-08-05$21.69$27.91249,400——
2020-08-04$21.48$27.64235,000——
2020-08-03$20.88$26.86267,200——
2020-07-31$20.96$26.97257,200——
2020-07-30$21.09$27.13293,200——
2020-07-29$21.53$27.70424,600——
2020-07-28$17.88$23.00209,600——
2020-07-27$18.02$23.18140,300——
2020-07-24$17.74$22.82234,200——
2020-07-23$18.25$23.48123,500——
2020-07-22$18.52$23.83150,600——
2020-07-21$18.51$23.81280,000——
2020-07-20$18.25$23.48173,300——
2020-07-17$17.50$22.51168,900——
2020-07-16$17.09$21.99180,300——
2020-07-15$17.74$22.82609,300——
2020-07-14$16.90$21.74401,600——
2020-07-13$17.29$22.24188,900——
2020-07-10$17.27$22.22169,000——
2020-07-09$16.76$21.56186,200——
2020-07-08$16.92$21.77185,000——
2020-07-07$17.36$22.33279,900——
2020-07-06$17.99$23.15122,500——
2020-07-02$17.93$23.07222,300——
2020-07-01$17.50$22.51123,700——
2020-06-30$17.94$23.08170,100——
2020-06-29$18.09$23.27174,800——
2020-06-26$17.49$22.50442,100——
2020-06-25$17.36$22.33333,800——
2020-06-24$17.72$22.80268,800——
2020-06-23$18.32$23.57183,000——
2020-06-22$18.43$23.71271,700——
2020-06-19$19.14$24.62344,000——
2020-06-18$19.92$25.63173,800——
2020-06-17$20.60$26.50186,500——
2020-06-16$21.62$27.82143,100——
2020-06-15$20.77$26.72184,600——
2020-06-12$20.28$26.09146,000——
2020-06-11$20.16$25.94377,200——
2020-06-10$21.52$27.69357,900——
2020-06-09$23.50$30.23246,700——
2020-06-08$23.89$30.74242,000——
2020-06-05$23.68$30.47344,000——
2020-06-04$22.01$28.32319,300——
2020-06-03$21.41$27.55224,500——
2020-06-02$20.02$25.76714,400——
2020-06-01$20.13$25.90312,200——
2020-05-29$19.23$24.74392,800——
2020-05-28$19.43$25.00207,500——
2020-05-27$20.10$25.86239,200——
2020-05-26$20.07$25.82251,700——
2020-05-22$19.59$25.20411,100——
2020-05-21$20.09$25.85220,600——
2020-05-20$19.31$24.84136,700——
2020-05-19$18.40$23.67129,200——
2020-05-18$18.90$24.32154,600——
2020-05-15$17.57$22.60103,400——
2020-05-14$17.05$21.94155,800——
2020-05-13$16.73$21.52166,000——
2020-05-12$17.60$22.64233,600——
2020-05-11$18.12$23.31212,900——
2020-05-08$18.72$24.08169,400——
2020-05-07$18.26$23.49255,100——
2020-05-06$16.94$21.79177,900——
2020-05-05$18.23$23.45252,500——
2020-05-04$18.29$23.53185,800——
2020-05-01$18.06$23.24217,900——
2020-04-30$19.59$25.20181,300——
2020-04-29$20.12$25.89474,200——
2020-04-28$18.82$24.21164,300——
2020-04-27$18.43$23.71134,300——
2020-04-24$17.45$22.45133,300——
2020-04-23$17.43$22.42218,200——
2020-04-22$17.39$22.37188,700——
2020-04-21$16.26$20.92210,300——
2020-04-20$17.44$22.44119,900——
2020-04-17$17.25$22.19194,100——
2020-04-16$15.96$20.53189,800——
2020-04-15$17.13$22.04231,300——
2020-04-14$18.06$23.24258,400——
2020-04-13$18.24$23.47267,900——
2020-04-09$18.92$24.34398,600——
2020-04-08$18.83$24.23439,200——
2020-04-07$16.84$21.67312,900——
2020-04-06$16.35$21.04502,700——
2020-04-03$14.13$18.18250,900——
2020-04-02$15.81$20.34241,800——
2020-04-01$15.55$20.01237,300——
2020-03-31$16.70$21.49275,000——
2020-03-30$15.75$20.26318,600——
2020-03-27$15.87$20.42277,200——
2020-03-26$17.02$21.90333,000——
2020-03-25$16.70$21.49409,200——
2020-03-24$15.30$19.68360,800——
2020-03-23$14.63$18.82550,100——
2020-03-20$14.12$18.17415,200——
2020-03-19$14.85$19.11333,000——
2020-03-18$13.00$16.73289,300——
2020-03-17$17.09$21.99382,100——
2020-03-16$17.36$22.33496,100——
2020-03-13$20.46$26.32537,300——
2020-03-12$20.84$26.81420,300——
2020-03-11$24.45$31.46356,500——
2020-03-10$24.40$31.39310,200——
2020-03-09$24.25$31.20236,500——
2020-03-06$26.37$33.93276,700——
2020-03-05$28.10$36.15273,400——
2020-03-04$28.90$37.18384,700——
2020-03-03$30.23$38.89754,200——
2020-03-02$32.40$41.68274,100——
2020-02-28$32.13$41.34365,300——
2020-02-27$30.88$39.73213,100——
2020-02-26$31.59$40.64238,000——
2020-02-25$32.58$41.9298,000——
2020-02-24$33.50$43.1098,100——
2020-02-21$34.48$44.36138,700——
2020-02-20$35.00$45.03253,200——
2020-02-19$35.68$45.90180,800——
2020-02-18$35.62$45.83112,300——
2020-02-14$36.40$46.83101,100——
2020-02-13$36.85$47.4195,400——
2020-02-12$36.20$46.57195,700——
2020-02-11$36.51$46.97221,100——
2020-02-10$36.60$47.09132,000——
2020-02-07$35.97$46.28232,200——
2020-02-06$36.20$46.57157,600——
2020-02-05$35.45$45.61279,100——
2020-02-04$34.16$43.95371,100——
2020-02-03$32.50$41.81490,400——
2020-01-31$32.50$41.81371,100——
2020-01-30$33.00$42.46434,100——
2020-01-29$33.46$43.051,052,500——
2020-01-28$31.09$40.00333,700——
2020-01-27$30.21$38.87227,700——
2020-01-24$30.08$38.70195,300——
2020-01-23$29.16$37.52161,200——
2020-01-22$28.61$36.81365,700——
2020-01-21$28.64$36.85168,900——
2020-01-17$28.18$36.26151,500——
2020-01-16$27.67$35.60173,100——
2020-01-15$26.29$33.82155,700——
2020-01-14$25.85$33.2692,800——
2020-01-13$26.11$33.5962,100——
2020-01-10$25.92$33.3571,800——
2020-01-09$25.77$33.15109,000——
2020-01-08$25.77$33.1583,800——
2020-01-07$25.71$33.0871,200——
2020-01-06$25.71$33.08109,800——
2020-01-03$25.79$33.18124,700——
2020-01-02$25.81$33.2182,400——