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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$84.82$109.13121,800——
2023-12-28$86.47$111.25108,000——
2023-12-27$85.87$110.4859,700——
2023-12-26$86.21$110.9178,200——
2023-12-22$85.19$109.6066,900——
2023-12-21$84.87$109.19113,000——
2023-12-20$84.68$108.95135,200——
2023-12-19$86.99$111.92139,900——
2023-12-18$86.15$110.84115,100——
2023-12-15$83.65$107.62439,200——
2023-12-14$81.30$104.60196,100——
2023-12-13$81.84$105.29156,400——
2023-12-12$80.15$103.12159,400——
2023-12-11$81.67$105.0798,400——
2023-12-08$84.07$108.1697,400——
2023-12-07$84.33$108.50219,500——
2023-12-06$86.91$111.81277,500——
2023-12-05$86.37$111.12153,500——
2023-12-04$87.87$113.05137,300——
2023-12-01$87.90$113.09219,000——
2023-11-30$86.09$110.76423,200——
2023-11-29$84.90$109.23220,900——
2023-11-28$85.86$110.46217,100——
2023-11-27$89.07$114.59107,000——
2023-11-24$87.90$113.0934,200——
2023-11-22$88.16$113.4252,600——
2023-11-21$88.24$113.53178,700——
2023-11-20$89.59$115.26105,800——
2023-11-17$89.20$114.76123,500——
2023-11-16$88.06$113.29171,800——
2023-11-15$90.85$116.88170,600——
2023-11-14$89.64$115.33193,200——
2023-11-13$87.22$112.21106,800——
2023-11-10$86.79$111.66184,200——
2023-11-09$84.20$108.33142,500——
2023-11-08$86.17$110.86160,100——
2023-11-07$87.10$112.06132,300——
2023-11-06$88.16$113.42181,600——
2023-11-03$90.06$115.87173,600——
2023-11-02$88.96$114.45245,900——
2023-11-01$86.84$111.72146,000——
2023-10-31$85.79$110.37185,300——
2023-10-30$82.61$106.28135,700——
2023-10-27$80.46$103.5290,400——
2023-10-26$80.17$103.14180,500——
2023-10-25$80.80$103.95179,400——
2023-10-24$80.10$103.05557,800——
2023-10-23$63.90$82.21142,600——
2023-10-20$64.45$82.92109,800——
2023-10-19$66.76$85.8965,800——
2023-10-18$67.42$86.7478,200——
2023-10-17$68.96$88.7284,100——
2023-10-16$67.78$87.2055,100——
2023-10-13$66.47$85.5247,600——
2023-10-12$68.33$87.9148,700——
2023-10-11$70.62$90.8649,700——
2023-10-10$70.77$91.0561,400——
2023-10-09$71.48$91.9661,800——
2023-10-06$70.85$91.15113,100——
2023-10-05$66.99$86.1989,500——
2023-10-04$67.13$86.3790,000——
2023-10-03$66.02$84.9482,300——
2023-10-02$66.13$85.0895,900——
2023-09-29$66.16$85.1273,100——
2023-09-28$67.28$86.5692,600——
2023-09-27$66.50$85.56157,000——
2023-09-26$64.82$83.39121,400——
2023-09-25$66.49$85.5464,800——
2023-09-22$66.55$85.6272,200——
2023-09-21$65.94$84.8474,400——
2023-09-20$66.36$85.3872,200——
2023-09-19$67.39$86.7072,900——
2023-09-18$67.94$87.4158,800——
2023-09-15$68.78$88.49241,400——
2023-09-14$69.19$89.0262,300——
2023-09-13$67.80$87.2359,500——
2023-09-12$68.53$88.1782,900——
2023-09-11$67.12$86.35170,300——
2023-09-08$69.44$89.3481,400——
2023-09-07$69.66$89.6277,500——
2023-09-06$70.00$90.0669,600——
2023-09-05$70.89$91.20116,200——
2023-09-01$71.07$91.4488,300——
2023-08-31$70.55$90.77151,700——
2023-08-30$71.01$91.3663,700——
2023-08-29$70.01$90.07139,500——
2023-08-28$68.35$87.9475,600——
2023-08-25$68.80$88.52246,900——
2023-08-24$67.56$86.92133,700——
2023-08-23$69.56$89.4988,400——
2023-08-22$70.36$90.5269,700——
2023-08-21$68.77$88.4871,700——
2023-08-18$70.05$90.12101,900——
2023-08-17$69.35$89.2269,700——
2023-08-16$70.83$91.1378,400——
2023-08-15$72.62$93.4384,600——
2023-08-14$71.56$92.0784,500——
2023-08-11$70.08$90.16102,400——
2023-08-10$71.50$91.99152,100——
2023-08-09$71.50$91.99172,000——
2023-08-08$73.41$94.45156,100——
2023-08-07$74.55$95.91179,500——
2023-08-04$73.91$95.09144,400——
2023-08-03$73.15$94.11140,800——
2023-08-02$73.28$94.28200,200——
2023-08-01$74.22$95.49119,100——
2023-07-31$73.63$94.73193,400——
2023-07-28$71.92$92.53163,700——
2023-07-27$71.18$91.58123,800——
2023-07-26$69.82$89.83134,700——
2023-07-25$69.08$88.88299,800——
2023-07-24$67.82$87.25124,700——
2023-07-21$68.20$87.74176,300——
2023-07-20$65.67$84.49194,400——
2023-07-19$65.63$84.44142,200——
2023-07-18$67.32$86.61145,600——
2023-07-17$67.79$87.22185,600——
2023-07-14$70.22$90.34103,600——
2023-07-13$70.17$90.2885,600——
2023-07-12$70.47$90.6684,900——
2023-07-11$70.26$90.39165,600——
2023-07-10$68.87$88.61200,600——
2023-07-07$66.25$85.23144,800——
2023-07-06$67.92$87.38109,800——
2023-07-05$68.14$87.67150,000——
2023-07-03$68.20$87.7478,500——
2023-06-30$68.64$88.31406,400——
2023-06-29$65.88$84.76262,000——
2023-06-28$63.77$82.04187,000——
2023-06-27$64.22$82.62116,500——
2023-06-26$64.01$82.35169,000——
2023-06-23$64.83$83.41399,000——
2023-06-22$66.88$86.05159,900——
2023-06-21$68.07$87.58202,900——
2023-06-20$68.54$88.18163,700——
2023-06-16$71.04$91.40412,300——
2023-06-15$72.38$93.12151,200——
2023-06-14$72.01$92.65110,700——
2023-06-13$72.84$93.71161,200——
2023-06-12$74.28$95.57119,000——
2023-06-09$72.88$93.76107,900——
2023-06-08$72.39$93.13122,800——
2023-06-07$71.74$92.30163,700——
2023-06-06$72.76$93.61266,100——
2023-06-05$73.54$94.61221,400——
2023-06-02$77.56$99.79163,100——
2023-06-01$73.15$94.11184,900——
2023-05-31$74.34$95.64453,000——
2023-05-30$72.92$93.82143,700——
2023-05-26$71.85$92.44104,100——
2023-05-25$70.86$91.17134,100——
2023-05-24$69.65$89.61133,200——
2023-05-23$69.73$89.71239,500——
2023-05-22$70.42$90.60194,200——
2023-05-19$68.99$88.76288,000——
2023-05-18$69.53$89.45357,800——
2023-05-17$68.49$88.121,167,700——
2023-05-16$77.79$100.08283,500——
2023-05-15$77.67$99.93233,500——
2023-05-12$77.06$99.14190,800——
2023-05-11$77.07$99.16126,500——
2023-05-10$78.92$101.5471,300——
2023-05-09$78.10$100.4883,600——
2023-05-08$76.14$97.96107,700——
2023-05-05$77.45$99.6462,900——
2023-05-04$76.88$98.9170,400——
2023-05-03$77.05$99.13107,200——
2023-05-02$75.77$97.48144,200——
2023-05-01$78.92$101.54122,500——
2023-04-28$78.04$100.40143,600——
2023-04-27$78.24$100.6691,700——
2023-04-26$77.63$99.88119,700——
2023-04-25$79.61$102.42132,400——
2023-04-24$83.40$107.30100,400——
2023-04-21$84.71$108.9887,300——
2023-04-20$85.31$109.76124,900——
2023-04-19$82.68$106.37107,800——
2023-04-18$84.41$108.60102,000——
2023-04-17$85.53$110.04191,100——
2023-04-14$83.79$107.8082,400——
2023-04-13$83.16$106.9981,900——
2023-04-12$81.91$105.3879,400——
2023-04-11$82.93$106.6977,500——
2023-04-10$82.57$106.2395,300——
2023-04-06$80.97$104.1775,300——
2023-04-05$81.16$104.4276,000——
2023-04-04$83.35$107.23136,300——
2023-04-03$84.36$108.53149,500——
2023-03-31$82.51$106.15221,100——
2023-03-30$79.61$102.4279,100——
2023-03-29$80.04$102.98137,200——
2023-03-28$81.44$104.78138,600——
2023-03-27$82.25$105.82118,200——
2023-03-24$79.56$102.3699,500——
2023-03-23$79.33$102.06106,300——
2023-03-22$78.53$101.03126,600——
2023-03-21$78.58$101.10106,200——
2023-03-20$77.30$99.4592,900——
2023-03-17$76.66$98.63311,800——
2023-03-16$79.31$102.04138,300——
2023-03-15$78.02$100.38121,300——
2023-03-14$81.27$104.56151,000——
2023-03-13$77.55$99.77122,600——
2023-03-10$79.58$102.38135,500——
2023-03-09$82.49$106.13172,200——
2023-03-08$82.87$106.62196,300——
2023-03-07$87.33$112.36270,700——
2023-03-06$84.11$108.21236,800——
2023-03-03$86.94$111.85234,000——
2023-03-02$82.67$106.36176,400——
2023-03-01$80.73$103.86119,500——
2023-02-28$79.91$102.81228,800——
2023-02-27$79.45$102.22159,200——
2023-02-24$79.91$102.81101,900——
2023-02-23$80.46$103.52114,700——
2023-02-22$79.96$102.87130,400——
2023-02-21$81.19$104.46113,300——
2023-02-17$82.86$106.60115,000——
2023-02-16$83.33$107.21169,700——
2023-02-15$83.26$107.1297,900——
2023-02-14$81.69$105.1078,000——
2023-02-13$81.23$104.51101,000——
2023-02-10$80.78$103.93109,000——
2023-02-09$80.96$104.1694,600——
2023-02-08$81.66$105.06235,000——
2023-02-07$83.95$108.01158,200——
2023-02-06$83.05$106.85118,500——
2023-02-03$82.99$106.77146,700——
2023-02-02$82.55$106.21144,400——
2023-02-01$82.85$106.59115,200——
2023-01-31$83.56$107.50166,900——
2023-01-30$84.62$108.87113,700——
2023-01-27$83.02$106.81264,500——
2023-01-26$84.57$108.80174,800——
2023-01-25$82.00$105.50317,700——
2023-01-24$81.89$105.36194,800——
2023-01-23$81.33$104.64154,400——
2023-01-20$78.37$100.83117,600——
2023-01-19$77.71$99.98148,100——
2023-01-18$78.58$101.10102,100——
2023-01-17$79.96$102.87112,600——
2023-01-13$83.84$107.87158,600——
2023-01-12$80.54$103.62167,300——
2023-01-11$80.17$103.14208,900——
2023-01-10$77.38$99.55251,400——
2023-01-09$75.98$97.75182,000——
2023-01-06$76.36$98.24138,600——
2023-01-05$77.48$99.68131,700——
2023-01-04$77.21$99.34149,900——
2023-01-03$77.77$100.06198,000——