NasdaqGS - Delayed Quote USD

Agilysys, Inc. (AGYS)

81.78 +0.03 (+0.04%)
At close: April 19 at 4:00 PM EDT
81.78 0.00 (0.00%)
After hours: April 19 at 4:24 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 81.30 82.41 80.67 81.78 81.78 220,400
Apr 18, 2024 82.43 82.43 80.90 81.75 81.75 195,400
Apr 17, 2024 81.78 82.90 81.78 82.38 82.38 140,600
Apr 16, 2024 82.10 83.27 80.52 81.62 81.62 148,300
Apr 15, 2024 83.15 83.38 82.17 82.80 82.80 149,400
Apr 12, 2024 81.26 82.72 81.23 82.39 82.39 115,800
Apr 11, 2024 83.75 83.87 81.41 81.88 81.88 92,200
Apr 10, 2024 82.52 83.80 82.52 83.07 83.07 124,800
Apr 9, 2024 83.93 85.02 83.53 84.55 84.55 101,900
Apr 8, 2024 81.76 83.60 81.76 83.52 83.52 207,900
Apr 5, 2024 82.28 83.27 80.92 81.54 81.54 104,200
Apr 4, 2024 83.01 83.70 81.76 82.16 82.16 157,700
Apr 3, 2024 81.54 82.37 81.20 82.08 82.08 218,800
Apr 2, 2024 84.00 84.18 81.56 82.05 82.05 203,300
Apr 1, 2024 83.78 84.88 83.06 84.85 84.85 133,300
Mar 28, 2024 82.60 84.79 81.85 84.26 84.26 272,400
Mar 27, 2024 80.20 82.55 78.70 82.45 82.45 137,200
Mar 26, 2024 78.68 79.69 76.74 79.48 79.48 231,700
Mar 25, 2024 78.70 79.02 78.00 78.02 78.02 50,400
Mar 22, 2024 80.54 80.54 78.09 78.64 78.64 108,300
Mar 21, 2024 79.95 83.60 79.11 81.19 81.19 254,200
Mar 20, 2024 77.94 80.03 77.75 79.12 79.12 118,600
Mar 19, 2024 77.65 78.99 77.00 77.92 77.92 136,100
Mar 18, 2024 76.86 78.79 76.46 78.33 78.33 156,900
Mar 15, 2024 75.00 76.61 75.00 76.42 76.42 282,200
Mar 14, 2024 75.13 75.66 74.82 75.57 75.57 135,900
Mar 13, 2024 75.30 75.77 74.59 75.43 75.43 127,900
Mar 12, 2024 74.65 75.43 74.03 75.30 75.30 151,400
Mar 11, 2024 76.08 76.40 74.42 74.74 74.74 131,300
Mar 8, 2024 78.78 79.58 76.37 76.53 76.53 110,800
Mar 7, 2024 77.94 79.52 77.65 78.21 78.21 215,900
Mar 6, 2024 77.03 78.54 76.16 78.27 78.27 273,200
Mar 5, 2024 77.43 77.53 75.14 75.96 75.96 221,000
Mar 4, 2024 78.03 79.02 77.94 77.99 77.99 182,800
Mar 1, 2024 77.74 77.83 76.66 77.41 77.41 195,500
Feb 29, 2024 78.59 78.67 76.53 77.80 77.80 280,000
Feb 28, 2024 80.48 80.90 77.69 77.90 77.90 106,500
Feb 27, 2024 79.72 81.77 79.30 81.07 81.07 135,400
Feb 26, 2024 79.93 81.76 79.46 79.67 79.67 128,300
Feb 23, 2024 82.11 82.80 79.92 80.34 80.34 188,800
Feb 22, 2024 80.74 82.07 80.49 82.03 82.03 210,000
Feb 21, 2024 77.90 80.19 77.87 79.58 79.58 159,500
Feb 20, 2024 78.52 78.99 77.00 78.73 78.73 271,600
Feb 16, 2024 85.45 86.10 78.90 78.98 78.98 303,900
Feb 15, 2024 84.47 86.42 83.24 85.25 85.25 1,103,600
Feb 14, 2024 89.00 90.55 88.22 89.67 89.67 200,700
Feb 13, 2024 88.24 90.47 87.27 87.88 87.88 193,900
Feb 12, 2024 90.27 91.55 89.87 91.40 91.40 116,700
Feb 9, 2024 89.37 91.49 89.37 90.51 90.51 162,700
Feb 8, 2024 87.18 88.76 86.75 88.44 88.44 129,600
Feb 7, 2024 83.68 87.51 83.56 87.32 87.32 156,600
Feb 6, 2024 82.86 83.91 82.30 83.44 83.44 161,900
Feb 5, 2024 81.52 82.76 81.15 82.39 82.39 178,700
Feb 2, 2024 81.19 83.48 80.31 82.54 82.54 376,500
Feb 1, 2024 83.86 84.93 81.49 81.60 81.60 267,700
Jan 31, 2024 85.91 86.43 83.48 83.71 83.71 212,700
Jan 30, 2024 86.08 86.88 85.36 86.12 86.12 123,300
Jan 29, 2024 87.67 88.60 85.03 86.53 86.53 183,000
Jan 26, 2024 86.16 89.80 85.70 88.36 88.36 295,600
Jan 25, 2024 86.77 86.77 84.80 85.76 85.76 175,400
Jan 24, 2024 87.56 88.39 84.93 85.72 85.72 301,400
Jan 23, 2024 88.40 89.94 82.80 86.79 86.79 657,800
Jan 22, 2024 83.65 88.61 83.08 86.71 86.71 454,900
Jan 19, 2024 78.99 82.93 78.80 82.84 82.84 336,700
Jan 18, 2024 76.59 79.58 76.13 78.83 78.83 402,300
Jan 17, 2024 73.52 76.70 73.52 76.36 76.36 195,300
Jan 16, 2024 74.90 76.03 74.00 74.60 74.60 116,200
Jan 12, 2024 77.01 77.65 74.81 75.52 75.52 243,900
Jan 11, 2024 77.14 77.80 75.92 76.17 76.17 192,700
Jan 10, 2024 76.80 77.20 75.38 76.81 76.81 265,700
Jan 9, 2024 77.36 78.45 76.50 76.60 76.60 221,100
Jan 8, 2024 78.29 78.99 77.97 78.00 78.00 161,000
Jan 5, 2024 77.36 78.86 77.08 77.78 77.78 153,900
Jan 4, 2024 79.56 79.61 77.62 78.16 78.16 106,500
Jan 3, 2024 81.70 81.71 79.02 79.39 79.39 119,700
Jan 2, 2024 84.00 84.31 81.60 81.97 81.97 113,100
Dec 29, 2023 86.38 86.55 84.75 84.82 84.82 121,800
Dec 28, 2023 85.89 86.50 84.63 86.47 86.47 108,000
Dec 27, 2023 86.05 86.65 85.77 85.87 85.87 59,700
Dec 26, 2023 85.23 86.28 84.84 86.21 86.21 78,200
Dec 22, 2023 85.65 85.80 84.84 85.19 85.19 66,900
Dec 21, 2023 85.49 85.49 84.30 84.87 84.87 113,000
Dec 20, 2023 87.12 87.41 84.32 84.68 84.68 135,200
Dec 19, 2023 86.95 87.85 85.62 86.99 86.99 139,900
Dec 18, 2023 83.89 86.92 83.65 86.15 86.15 115,100
Dec 15, 2023 82.03 84.66 81.15 83.65 83.65 407,200
Dec 14, 2023 82.97 83.22 80.47 81.30 81.30 196,100
Dec 13, 2023 80.15 82.45 79.20 81.84 81.84 156,400
Dec 12, 2023 81.80 81.97 80.01 80.15 80.15 159,400
Dec 11, 2023 84.10 84.54 81.52 81.67 81.67 98,400
Dec 8, 2023 84.30 85.22 83.34 84.07 84.07 97,400
Dec 7, 2023 86.65 86.67 82.82 84.33 84.33 219,500
Dec 6, 2023 86.04 87.29 85.50 86.91 86.91 277,500
Dec 5, 2023 87.67 88.32 85.45 86.37 86.37 153,500
Dec 4, 2023 87.43 88.60 86.91 87.87 87.87 137,300
Dec 1, 2023 86.24 88.28 84.85 87.90 87.90 219,000
Nov 30, 2023 84.62 86.30 84.47 86.09 86.09 423,200
Nov 29, 2023 87.04 87.94 83.74 84.90 84.90 220,900
Nov 28, 2023 89.32 89.48 84.42 85.86 85.86 217,100
Nov 27, 2023 87.92 89.18 87.32 89.07 89.07 107,000
Nov 24, 2023 87.70 88.78 87.14 87.90 87.90 34,200
Nov 22, 2023 89.11 89.84 87.91 88.16 88.16 52,600
Nov 21, 2023 88.66 88.78 86.99 88.24 88.24 178,700
Nov 20, 2023 89.20 90.71 88.69 89.59 89.59 105,800
Nov 17, 2023 88.73 90.70 88.63 89.20 89.20 123,500
Nov 16, 2023 90.10 91.61 87.98 88.06 88.06 171,800
Nov 15, 2023 90.04 91.55 88.84 90.85 90.85 170,600
Nov 14, 2023 89.26 90.56 88.68 89.64 89.64 193,200
Nov 13, 2023 86.55 87.24 85.52 87.22 87.22 106,800
Nov 10, 2023 84.20 86.83 83.28 86.79 86.79 184,200
Nov 9, 2023 86.17 86.40 83.90 84.20 84.20 142,500
Nov 8, 2023 87.10 87.39 85.44 86.17 86.17 160,100
Nov 7, 2023 88.16 89.74 87.01 87.10 87.10 132,300
Nov 6, 2023 89.81 90.87 87.32 88.16 88.16 181,600
Nov 3, 2023 88.88 90.73 88.88 90.06 90.06 173,600
Nov 2, 2023 87.23 89.25 86.71 88.96 88.96 245,900
Nov 1, 2023 86.00 87.42 85.72 86.84 86.84 146,000
Oct 31, 2023 82.89 86.72 81.00 85.79 85.79 185,300
Oct 30, 2023 80.89 83.26 80.50 82.61 82.61 135,700
Oct 27, 2023 79.49 81.17 79.20 80.46 80.46 90,400
Oct 26, 2023 80.67 83.49 79.31 80.17 80.17 180,500
Oct 25, 2023 80.00 81.31 78.74 80.80 80.80 179,400
Oct 24, 2023 72.97 80.97 72.06 80.10 80.10 557,800
Oct 23, 2023 64.27 65.65 63.78 63.90 63.90 142,600
Oct 20, 2023 67.06 67.34 64.20 64.45 64.45 109,800
Oct 19, 2023 67.16 68.17 66.50 66.76 66.76 65,800
Oct 18, 2023 68.29 68.42 66.40 67.42 67.42 78,200
Oct 17, 2023 67.69 69.46 67.69 68.96 68.96 84,100
Oct 16, 2023 66.89 68.65 66.40 67.78 67.78 55,100
Oct 13, 2023 68.40 68.40 66.08 66.47 66.47 47,600
Oct 12, 2023 70.50 70.50 68.16 68.33 68.33 48,700
Oct 11, 2023 70.72 70.89 69.76 70.62 70.62 49,700
Oct 10, 2023 71.88 72.68 70.57 70.77 70.77 61,400
Oct 9, 2023 70.67 72.01 69.84 71.48 71.48 61,800
Oct 6, 2023 66.63 71.58 66.63 70.85 70.85 113,100
Oct 5, 2023 67.16 67.90 66.74 66.99 66.99 89,500
Oct 4, 2023 66.03 67.23 65.34 67.13 67.13 90,000
Oct 3, 2023 66.03 66.33 65.60 66.02 66.02 82,300
Oct 2, 2023 65.95 66.51 65.74 66.13 66.13 95,900
Sep 29, 2023 67.55 67.55 66.00 66.16 66.16 73,100
Sep 28, 2023 66.59 67.78 66.00 67.28 67.28 92,600
Sep 27, 2023 65.07 67.00 64.82 66.50 66.50 157,000
Sep 26, 2023 66.32 67.02 64.59 64.82 64.82 121,400
Sep 25, 2023 67.85 67.85 66.05 66.49 66.49 64,800
Sep 22, 2023 65.97 66.92 65.85 66.55 66.55 72,200
Sep 21, 2023 65.93 66.56 65.33 65.94 65.94 74,400
Sep 20, 2023 67.45 68.07 66.23 66.36 66.36 72,200
Sep 19, 2023 67.92 68.52 67.12 67.39 67.39 72,900
Sep 18, 2023 68.75 69.46 67.85 67.94 67.94 58,800
Sep 15, 2023 69.26 69.26 67.86 68.78 68.78 241,400
Sep 14, 2023 68.03 69.50 67.33 69.19 69.19 62,300
Sep 13, 2023 68.52 68.87 67.60 67.80 67.80 59,500
Sep 12, 2023 67.15 68.89 66.84 68.53 68.53 82,900
Sep 11, 2023 70.14 70.31 67.02 67.12 67.12 170,300
Sep 8, 2023 69.74 69.74 68.83 69.44 69.44 81,400
Sep 7, 2023 69.79 69.79 69.09 69.66 69.66 77,500
Sep 6, 2023 70.88 71.24 69.30 70.00 70.00 69,600
Sep 5, 2023 70.56 71.58 69.67 70.89 70.89 116,200
Sep 1, 2023 70.88 71.68 70.55 71.07 71.07 88,300
Aug 31, 2023 70.92 72.09 70.17 70.55 70.55 151,700
Aug 30, 2023 69.67 71.65 69.40 71.01 71.01 63,700
Aug 29, 2023 68.06 70.19 68.02 70.01 70.01 139,500
Aug 28, 2023 69.34 70.32 68.22 68.35 68.35 75,600
Aug 25, 2023 67.56 68.87 66.51 68.80 68.80 246,900
Aug 24, 2023 69.56 69.56 67.21 67.56 67.56 133,700
Aug 23, 2023 70.32 70.66 69.47 69.56 69.56 88,400
Aug 22, 2023 69.24 70.58 68.94 70.36 70.36 69,700
Aug 21, 2023 70.11 70.96 68.71 68.77 68.77 71,700
Aug 18, 2023 68.73 70.79 68.23 70.05 70.05 101,900
Aug 17, 2023 70.84 70.84 69.28 69.35 69.35 69,700
Aug 16, 2023 72.46 72.95 70.66 70.83 70.83 78,400
Aug 15, 2023 71.34 72.67 70.72 72.62 72.62 84,600
Aug 14, 2023 70.58 72.07 70.14 71.56 71.56 84,500
Aug 11, 2023 71.49 71.57 69.90 70.08 70.08 102,400
Aug 10, 2023 71.50 72.44 70.81 71.50 71.50 152,100
Aug 9, 2023 73.43 73.43 70.67 71.50 71.50 172,000
Aug 8, 2023 73.85 74.27 72.90 73.41 73.41 156,100
Aug 7, 2023 73.91 74.85 73.17 74.55 74.55 179,500
Aug 4, 2023 73.18 74.42 72.52 73.91 73.91 144,400
Aug 3, 2023 72.70 73.59 72.70 73.15 73.15 140,800
Aug 2, 2023 73.16 73.43 71.79 73.28 73.28 200,200
Aug 1, 2023 73.27 74.33 72.55 74.22 74.22 119,100
Jul 31, 2023 71.97 73.79 70.99 73.63 73.63 193,400
Jul 28, 2023 71.38 72.51 69.48 71.92 71.92 163,700
Jul 27, 2023 70.11 72.22 69.86 71.18 71.18 123,800
Jul 26, 2023 69.03 70.22 68.59 69.82 69.82 134,700
Jul 25, 2023 65.66 69.34 65.00 69.08 69.08 299,800
Jul 24, 2023 68.28 68.68 67.20 67.82 67.82 124,700
Jul 21, 2023 66.28 68.34 66.28 68.20 68.20 176,300
Jul 20, 2023 65.72 66.73 65.04 65.67 65.67 194,400
Jul 19, 2023 67.57 67.57 65.56 65.63 65.63 142,200
Jul 18, 2023 67.44 68.38 66.59 67.32 67.32 145,600
Jul 17, 2023 70.38 70.56 67.68 67.79 67.79 185,600
Jul 14, 2023 70.09 70.64 69.00 70.22 70.22 103,600
Jul 13, 2023 70.58 71.66 70.07 70.17 70.17 85,600
Jul 12, 2023 71.01 71.01 70.22 70.47 70.47 84,900
Jul 11, 2023 69.00 70.47 68.61 70.26 70.26 165,600
Jul 10, 2023 66.40 68.91 66.40 68.87 68.87 200,600
Jul 7, 2023 67.92 68.63 66.14 66.25 66.25 144,800
Jul 6, 2023 67.49 67.97 66.31 67.92 67.92 109,800
Jul 5, 2023 68.06 68.24 66.65 68.14 68.14 150,000
Jul 3, 2023 68.67 69.56 66.87 68.20 68.20 78,500
Jun 30, 2023 66.76 68.82 66.08 68.64 68.64 406,400
Jun 29, 2023 63.94 66.60 63.85 65.88 65.88 262,000
Jun 28, 2023 64.18 66.06 63.08 63.77 63.77 187,000
Jun 27, 2023 64.29 65.28 63.38 64.22 64.22 116,500
Jun 26, 2023 64.81 66.01 63.68 64.01 64.01 169,000
Jun 23, 2023 66.28 66.95 64.61 64.83 64.83 399,000
Jun 22, 2023 68.07 68.71 66.78 66.88 66.88 159,900
Jun 21, 2023 68.35 69.82 67.82 68.07 68.07 202,900
Jun 20, 2023 70.67 71.42 68.43 68.54 68.54 163,700
Jun 16, 2023 73.29 73.29 70.28 71.04 71.04 412,300
Jun 15, 2023 71.85 74.76 71.85 72.38 72.38 151,200
Jun 14, 2023 72.59 73.03 71.58 72.01 72.01 110,700
Jun 13, 2023 74.56 75.35 71.82 72.84 72.84 161,200
Jun 12, 2023 73.27 74.92 72.50 74.28 74.28 119,000
Jun 9, 2023 72.39 73.34 72.21 72.88 72.88 107,900
Jun 8, 2023 71.61 72.81 70.35 72.39 72.39 122,800
Jun 7, 2023 73.06 73.88 71.30 71.74 71.74 163,700
Jun 6, 2023 73.17 74.15 71.68 72.76 72.76 266,100
Jun 5, 2023 76.86 77.16 72.65 73.54 73.54 221,400
Jun 2, 2023 73.37 77.60 73.03 77.56 77.56 163,100
Jun 1, 2023 74.09 74.90 73.04 73.15 73.15 184,900
May 31, 2023 72.88 75.10 72.56 74.34 74.34 453,000
May 30, 2023 71.95 73.45 71.14 72.92 72.92 143,700
May 26, 2023 70.91 72.71 70.91 71.85 71.85 104,100
May 25, 2023 69.94 70.88 69.43 70.86 70.86 134,100
May 24, 2023 69.97 70.17 68.89 69.65 69.65 133,200
May 23, 2023 70.24 71.05 69.10 69.73 69.73 239,500
May 22, 2023 68.87 71.43 68.07 70.42 70.42 194,200
May 19, 2023 70.38 70.54 67.56 68.99 68.99 288,000
May 18, 2023 68.20 72.56 67.66 69.53 69.53 357,800
May 17, 2023 70.25 72.00 62.00 68.49 68.49 1,167,700
May 16, 2023 78.04 79.98 76.93 77.79 77.79 283,500
May 15, 2023 77.23 78.04 76.36 77.67 77.67 233,500
May 12, 2023 77.02 77.87 76.21 77.06 77.06 190,800
May 11, 2023 78.52 78.55 76.53 77.07 77.07 126,500
May 10, 2023 79.15 79.80 77.40 78.92 78.92 71,300
May 9, 2023 76.13 79.10 75.46 78.10 78.10 83,600
May 8, 2023 77.57 78.00 75.78 76.14 76.14 107,700
May 5, 2023 77.75 78.53 77.13 77.45 77.45 62,900
May 4, 2023 76.95 77.34 75.69 76.88 76.88 70,400
May 3, 2023 76.23 78.63 75.74 77.05 77.05 107,200
May 2, 2023 78.90 78.90 75.24 75.77 75.77 144,200
May 1, 2023 78.00 80.74 77.49 78.92 78.92 122,500
Apr 28, 2023 78.08 79.15 77.00 78.04 78.04 143,600
Apr 27, 2023 77.35 78.88 77.10 78.24 78.24 91,700
Apr 26, 2023 79.78 80.64 77.10 77.63 77.63 119,700
Apr 25, 2023 82.27 82.74 79.31 79.61 79.61 132,400
Apr 24, 2023 84.50 85.48 82.77 83.40 83.40 100,400
Apr 21, 2023 85.21 85.24 83.26 84.71 84.71 87,300
Apr 20, 2023 83.16 86.50 82.90 85.31 85.31 124,900

Related Tickers

APPF AppFolio, Inc.
208.50
-1.88%
 
EGAN eGain Corporation
6.11
+0.83%
 
AMSWA American Software, Inc.
10.62
+0.47%
 
ALKT Alkami Technology, Inc.
23.78
-1.08%
 
ENFN Enfusion, Inc.
9.24
+1.43%
 
BL BlackLine, Inc.
57.37
-0.83%
 
ASUR Asure Software, Inc.
6.99
+0.58%
 
PLUS ePlus inc.
75.37
+0.12%
 
BCOV Brightcove Inc.
1.7400
+1.16%
 
ADEA Adeia Inc.
9.94
+2.16%