7,692.77

+123.85

+1.64%

52,982.93

+1,196.21

+2.31%

25,914.86

+542.85

+2.14%

2,839.17

+26.72

+0.95%

4.9560

+0.0040

+0.08%

17.30

-3.53

-16.92%

4,043.40

+103.00

+2.61%

80,606.45

+3,028.13

+3.90%

Crude Oil Dec 26

93.98

-2.11

-2.20%

US Private Equity

10,855.23

+18.94

+0.17%

NasdaqGS - Nasdaq Real Time Price USD

SailPoint, Inc. (SAIL)

19.63 +0.64 (+3.37%)

As of 10:38:24 AM EST. Market Open.

Trade SAIL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 4, 2026	19.00	19.84	18.65	19.65	19.65	455,307
Nov 3, 2026	18.81	19.45	18.71	18.99	18.99	3,067,900
Nov 2, 2026	21.20	21.20	19.03	19.19	19.19	3,998,700
Oct 30, 2026	21.83	22.18	20.71	21.06	21.06	2,726,600
Oct 29, 2026	21.07	22.31	20.90	22.00	22.00	3,202,200
Oct 28, 2026	22.20	22.62	21.93	22.28	22.28	2,708,600
Oct 27, 2026	21.61	22.54	21.57	22.39	22.39	2,999,600
Oct 26, 2026	21.80	22.30	21.57	21.75	21.75	3,378,300
Oct 23, 2026	20.00	22.20	19.92	21.79	21.79	6,393,200
Oct 22, 2026	19.72	20.15	19.47	20.06	20.06	3,790,700
Oct 21, 2026	19.09	19.93	19.09	19.68	19.68	4,168,400
Oct 20, 2026	18.87	19.43	18.44	19.23	19.23	2,304,500
Oct 19, 2026	19.08	19.36	18.74	18.90	18.90	3,292,200
Oct 16, 2026	20.03	20.08	18.32	18.75	18.75	5,451,900
Oct 15, 2026	18.81	19.83	18.55	19.75	19.75	6,139,200
Oct 14, 2026	18.80	19.34	18.51	19.30	19.30	4,993,200
Oct 13, 2026	19.57	19.94	19.27	19.37	19.37	3,269,700
Oct 12, 2026	20.89	21.10	19.29	19.57	19.57	4,987,300
Oct 9, 2026	20.32	20.84	20.03	20.77	20.77	2,870,700
Oct 8, 2026	19.44	20.18	19.40	20.02	20.02	4,281,700
Oct 7, 2026	20.37	20.53	19.49	19.58	19.58	6,718,700
Oct 6, 2026	20.59	21.23	19.86	19.91	19.91	6,541,200
Oct 5, 2026	20.49	20.85	19.78	20.29	20.29	3,701,600
Oct 2, 2026	20.71	20.84	19.77	20.43	20.43	6,806,000
Oct 1, 2026	20.59	20.89	19.89	20.58	20.58	8,624,600
Sep 30, 2026	20.75	21.08	20.36	20.36	20.36	5,622,000
Sep 29, 2026	20.39	21.08	20.35	20.67	20.67	3,103,200
Sep 28, 2026	20.03	21.08	20.00	20.57	20.57	3,577,300
Sep 25, 2026	22.05	22.25	20.62	20.64	20.64	3,611,500
Sep 24, 2026	21.41	22.28	21.15	22.12	22.12	7,263,200
Sep 23, 2026	21.51	21.76	20.56	21.41	21.41	6,750,300
Sep 22, 2026	21.15	21.86	19.93	21.37	21.37	9,042,400
Sep 21, 2026	19.97	20.59	19.73	20.32	20.32	5,755,300
Sep 18, 2026	20.38	20.50	19.37	19.83	19.83	5,402,800
Sep 17, 2026	20.16	20.81	19.83	20.19	20.19	4,714,200
Sep 16, 2026	19.67	20.39	19.63	20.36	20.36	3,739,800
Sep 15, 2026	19.34	20.59	19.12	19.98	19.98	6,967,100
Sep 14, 2026	18.30	20.26	17.95	19.88	19.88	9,720,800
Sep 11, 2026	17.72	17.76	16.62	17.24	17.24	4,979,900
Sep 10, 2026	17.38	18.59	17.10	17.64	17.64	5,302,000
Sep 9, 2026	17.04	18.31	16.78	17.58	17.58	7,762,100
Sep 8, 2026	18.53	18.61	17.56	17.79	17.79	5,577,700
Sep 4, 2026	19.10	19.39	18.80	18.82	18.82	1,900,700
Sep 3, 2026	18.83	19.45	18.73	19.39	19.39	2,369,200
Sep 2, 2026	19.13	19.34	17.99	18.31	18.31	3,266,400
Sep 1, 2026	20.25	20.64	19.22	19.23	19.23	2,852,800
Aug 31, 2026	20.01	20.90	19.72	20.56	20.56	3,780,000
Aug 28, 2026	20.21	20.73	19.75	19.83	19.83	3,665,300
Aug 27, 2026	19.47	21.36	19.39	20.45	20.45	8,440,200
Aug 26, 2026	17.36	18.29	17.30	18.22	18.22	1,985,000
Aug 25, 2026	18.16	18.35	17.67	17.87	17.87	2,491,800
Aug 24, 2026	18.76	18.78	18.06	18.13	18.13	2,376,200
Aug 21, 2026	18.70	18.84	17.96	18.64	18.64	2,640,800
Aug 20, 2026	18.97	19.21	18.43	18.51	18.51	2,135,100
Aug 19, 2026	19.19	19.59	18.81	19.19	19.19	1,996,600
Aug 18, 2026	18.64	19.43	18.64	19.20	19.20	2,395,900
Aug 17, 2026	19.29	19.40	18.57	18.59	18.59	2,209,000
Aug 14, 2026	19.94	20.03	19.35	19.53	19.53	2,904,000
Aug 13, 2026	19.01	20.38	18.88	19.99	19.99	5,563,400
Aug 12, 2026	19.14	19.43	18.69	18.73	18.73	3,570,100
Aug 11, 2026	19.09	19.20	18.44	19.06	19.06	3,166,900
Aug 10, 2026	18.60	19.42	18.56	19.41	19.41	3,775,700
Aug 7, 2026	18.72	18.90	18.14	18.66	18.66	3,098,300
Aug 6, 2026	17.54	17.72	17.24	17.68	17.68	2,213,500
Aug 5, 2026	17.70	18.03	17.55	17.84	17.84	2,422,000
Aug 4, 2026	16.90	17.62	16.72	17.40	17.40	2,867,500
Aug 3, 2026	17.10	17.70	16.86	17.20	17.20	3,467,600
Jul 31, 2026	16.09	16.88	15.89	16.77	16.77	2,975,800
Jul 30, 2026	15.96	16.28	15.41	16.17	16.17	4,960,400
Jul 29, 2026	15.65	16.53	15.63	15.89	15.89	2,969,500
Jul 28, 2026	15.42	16.09	15.10	15.78	15.78	3,003,300
Jul 27, 2026	15.22	15.86	15.09	15.34	15.34	2,573,000
Jul 24, 2026	14.48	15.06	14.46	14.95	14.95	2,197,700
Jul 23, 2026	15.01	15.17	14.25	14.31	14.31	3,406,800
Jul 22, 2026	14.92	14.92	14.26	14.78	14.78	3,362,600
Jul 21, 2026	15.37	15.37	14.63	14.77	14.77	2,634,500
Jul 20, 2026	15.53	15.64	14.91	15.22	15.22	3,909,600
Jul 17, 2026	15.60	16.20	15.29	15.68	15.68	3,915,800
Jul 16, 2026	15.26	16.07	14.76	15.86	15.86	4,316,700
Jul 15, 2026	15.29	15.72	15.02	15.13	15.13	4,893,900
Jul 14, 2026	13.52	15.40	13.52	15.20	15.20	6,412,800
Jul 13, 2026	13.74	14.16	13.64	14.01	14.01	2,731,000
Jul 10, 2026	15.28	15.44	13.67	13.71	13.71	3,361,600
Jul 9, 2026	14.76	15.35	14.57	14.85	14.85	5,860,100
Jul 8, 2026	15.89	16.15	15.09	15.11	15.11	7,473,800
Jul 7, 2026	16.02	16.95	15.51	16.19	16.19	6,998,000
Jul 6, 2026	15.16	15.87	14.92	15.85	15.85	2,755,400
Jul 2, 2026	15.31	15.73	15.18	15.27	15.27	2,913,100
Jul 1, 2026	15.00	16.03	14.94	15.31	15.31	5,143,100
Jun 30, 2026	13.54	14.69	13.53	14.64	14.64	3,487,900
Jun 29, 2026	13.57	13.98	13.38	13.72	13.72	5,685,100
Jun 26, 2026	12.60	13.22	12.60	13.18	13.18	4,976,100
Jun 25, 2026	12.72	13.02	12.40	12.69	12.69	5,757,400
Jun 24, 2026	12.86	13.13	12.43	12.57	12.57	4,914,300
Jun 23, 2026	12.82	13.02	12.57	12.88	12.88	4,445,100
Jun 22, 2026	13.11	13.65	12.50	12.63	12.63	4,035,600
Jun 18, 2026	13.43	13.77	12.95	13.33	13.33	6,827,200
Jun 17, 2026	14.27	14.38	13.18	13.21	13.21	7,226,800
Jun 16, 2026	14.21	15.45	13.94	14.09	14.09	7,197,700
Jun 15, 2026	15.02	15.02	14.10	14.21	14.21	4,115,300
Jun 12, 2026	14.01	14.95	13.95	14.62	14.62	4,591,700
Jun 11, 2026	14.48	14.70	14.14	14.42	14.42	5,248,700
Jun 10, 2026	15.56	15.72	14.26	14.71	14.71	7,731,700
Jun 9, 2026	15.32	16.40	14.99	15.66	15.66	11,910,800
Jun 8, 2026	18.21	18.44	17.38	17.69	17.69	5,502,400
Jun 5, 2026	18.61	19.13	17.90	18.24	18.24	4,007,600
Jun 4, 2026	18.26	18.76	17.75	18.61	18.61	4,678,900
Jun 3, 2026	19.33	19.62	18.36	18.38	18.38	7,764,600
Jun 2, 2026	18.31	20.14	18.01	19.84	19.84	6,714,000
Jun 1, 2026	19.32	20.15	18.96	19.25	19.25	8,564,200
May 29, 2026	16.89	18.86	16.88	18.83	18.83	5,032,300
May 28, 2026	15.79	16.75	15.50	16.55	16.55	3,449,000
May 27, 2026	15.57	15.86	15.23	15.56	15.56	2,760,300
May 26, 2026	15.68	16.16	15.14	15.87	15.87	3,243,900
May 22, 2026	15.18	15.89	15.04	15.75	15.75	2,692,400
May 21, 2026	14.97	15.05	14.64	15.01	15.01	2,151,700
May 20, 2026	14.26	14.98	13.90	14.98	14.98	2,302,600
May 19, 2026	14.81	15.09	14.35	14.47	14.47	5,488,400
May 18, 2026	13.40	14.61	13.36	14.59	14.59	6,290,500
May 15, 2026	12.99	13.89	12.74	13.50	13.50	5,038,500
May 14, 2026	11.90	13.42	11.90	13.18	13.18	5,642,500
May 13, 2026	11.46	11.88	11.32	11.81	11.81	2,787,900
May 12, 2026	11.84	11.93	11.51	11.61	11.61	1,921,700
May 11, 2026	12.00	12.14	11.62	11.77	11.77	3,000,200
May 8, 2026	12.00	12.24	11.76	12.23	12.23	3,478,500
May 7, 2026	11.83	12.59	11.83	12.19	12.19	3,238,000
May 6, 2026	11.96	12.18	11.38	11.62	11.62	3,574,800
May 5, 2026	12.31	12.41	11.81	12.15	12.15	1,922,900
May 4, 2026	12.15	12.73	11.98	12.15	12.15	3,667,700
May 1, 2026	11.89	12.34	11.66	12.07	12.07	2,110,400
Apr 30, 2026	11.44	11.51	11.08	11.42	11.42	2,297,800
Apr 29, 2026	11.46	11.69	11.22	11.57	11.57	1,422,200
Apr 28, 2026	11.88	12.28	11.42	11.52	11.52	2,423,200
Apr 27, 2026	11.83	12.06	11.59	11.87	11.87	2,779,100
Apr 24, 2026	11.73	12.07	11.50	11.95	11.95	1,654,600
Apr 23, 2026	11.78	12.02	11.40	11.61	11.61	2,329,100
Apr 22, 2026	12.32	12.60	12.07	12.28	12.28	1,986,000
Apr 21, 2026	12.22	12.84	11.99	12.16	12.16	2,750,700
Apr 20, 2026	11.43	12.18	11.41	12.17	12.17	2,205,600
Apr 17, 2026	12.31	12.34	11.50	11.57	11.57	3,074,500
Apr 16, 2026	12.07	12.40	11.60	11.69	11.69	2,445,000
Apr 15, 2026	11.48	11.94	11.37	11.76	11.76	3,263,600
Apr 14, 2026	11.53	11.85	10.96	11.12	11.12	2,703,900
Apr 13, 2026	10.49	11.46	10.49	11.26	11.26	4,726,300
Apr 10, 2026	11.06	11.06	10.30	10.49	10.49	3,952,600
Apr 9, 2026	12.21	12.27	10.99	11.06	11.06	7,453,600
Apr 8, 2026	13.21	13.45	12.40	12.41	12.41	3,614,600
Apr 7, 2026	12.90	13.30	12.45	12.82	12.82	2,632,500
Apr 6, 2026	13.01	13.15	12.75	13.11	13.11	1,690,800
Apr 2, 2026	13.18	13.48	12.82	12.99	12.99	2,210,200
Apr 1, 2026	13.37	13.45	12.84	13.36	13.36	2,842,100
Mar 31, 2026	12.49	13.53	12.35	13.24	13.24	4,343,200
Mar 30, 2026	11.94	12.49	11.90	12.45	12.45	4,494,700
Mar 27, 2026	12.00	12.05	11.52	11.77	11.77	3,339,000
Mar 26, 2026	12.17	12.83	12.11	12.28	12.28	1,996,800
Mar 25, 2026	12.61	12.89	12.07	12.33	12.33	2,873,700
Mar 24, 2026	12.35	12.41	11.83	12.32	12.32	3,710,500
Mar 23, 2026	12.48	12.90	12.27	12.54	12.54	3,098,600
Mar 20, 2026	12.32	12.61	11.90	12.25	12.25	3,745,000
Mar 19, 2026	12.52	13.24	12.12	12.34	12.34	5,039,500
Mar 18, 2026	13.26	13.39	11.92	12.47	12.47	13,572,600
Mar 17, 2026	15.01	15.69	14.60	14.71	14.71	3,959,800
Mar 16, 2026	15.22	15.71	15.05	15.08	15.08	2,275,500
Mar 13, 2026	15.40	15.58	15.06	15.45	15.45	1,623,300
Mar 12, 2026	15.58	16.06	15.39	15.48	15.48	1,615,800
Mar 11, 2026	15.50	15.85	15.25	15.79	15.79	2,700,300
Mar 10, 2026	15.40	15.60	14.77	15.32	15.32	2,717,100
Mar 9, 2026	15.12	15.63	14.88	15.42	15.42	2,408,800
Mar 6, 2026	15.05	15.44	14.82	15.39	15.39	1,545,700
Mar 5, 2026	14.12	15.34	14.00	15.28	15.28	2,683,900
Mar 4, 2026	14.14	14.28	13.80	13.92	13.92	3,751,200
Mar 3, 2026	13.96	14.35	13.65	14.20	14.20	2,557,300
Mar 2, 2026	13.62	14.48	13.51	14.34	14.34	1,630,500
Feb 27, 2026	14.06	14.17	13.51	14.10	14.10	2,204,000
Feb 26, 2026	13.53	14.55	13.40	14.37	14.37	4,664,700
Feb 25, 2026	13.20	13.60	12.84	13.37	13.37	3,142,000
Feb 24, 2026	12.97	13.32	12.81	13.12	13.12	3,249,000
Feb 23, 2026	14.03	14.09	12.84	12.86	12.86	4,112,200
Feb 20, 2026	15.61	16.14	14.13	14.19	14.19	7,727,000
Feb 19, 2026	15.91	16.05	15.56	15.67	15.67	1,207,200
Feb 18, 2026	15.70	16.31	15.51	16.09	16.09	1,462,200
Feb 17, 2026	15.60	15.72	15.13	15.65	15.65	2,565,500
Feb 13, 2026	15.39	16.42	15.27	15.92	15.92	3,245,800
Feb 12, 2026	15.27	15.57	14.71	15.22	15.22	1,699,300
Feb 11, 2026	15.25	15.40	14.46	15.26	15.26	2,159,300
Feb 10, 2026	15.43	15.95	15.12	15.21	15.21	2,214,900
Feb 9, 2026	14.70	15.33	14.44	15.18	15.18	1,978,500
Feb 6, 2026	14.59	15.19	14.27	14.71	14.71	2,845,900
Feb 5, 2026	14.84	15.29	14.15	14.27	14.27	3,735,800
Feb 4, 2026	14.49	14.95	13.72	14.93	14.93	5,044,900
Feb 3, 2026	15.56	15.74	13.98	14.65	14.65	5,421,600
Feb 2, 2026	15.72	16.25	15.48	15.72	15.72	3,061,000
Jan 30, 2026	16.02	16.39	15.60	15.69	15.69	2,614,700
Jan 29, 2026	17.17	17.27	15.61	16.05	16.05	4,841,100
Jan 28, 2026	18.41	18.52	17.24	17.29	17.29	3,028,700
Jan 27, 2026	18.01	18.50	17.74	18.31	18.31	2,797,700
Jan 26, 2026	17.78	18.03	17.55	17.85	17.85	1,811,100
Jan 23, 2026	17.31	17.86	17.17	17.80	17.80	3,123,200
Jan 22, 2026	17.42	17.66	17.14	17.31	17.31	2,448,500
Jan 21, 2026	17.39	17.52	16.79	17.12	17.12	2,060,200
Jan 20, 2026	17.81	18.14	17.29	17.32	17.32	2,712,100
Jan 16, 2026	18.91	18.94	18.26	18.27	18.27	1,983,400
Jan 15, 2026	19.37	19.75	18.87	18.90	18.90	1,977,600
Jan 14, 2026	19.19	19.33	18.85	19.26	19.26	2,361,800
Jan 13, 2026	19.56	19.87	19.03	19.31	19.31	2,019,000
Jan 12, 2026	19.60	19.83	19.35	19.61	19.61	1,489,500
Jan 9, 2026	19.65	20.22	19.28	19.67	19.67	1,757,300
Jan 8, 2026	20.08	20.08	19.41	19.54	19.54	2,272,000
Jan 7, 2026	19.62	20.25	19.45	20.13	20.13	1,742,200
Jan 6, 2026	19.20	19.64	18.92	19.62	19.62	2,050,000
Jan 5, 2026	19.20	19.95	19.06	19.26	19.26	2,164,100
Jan 2, 2026	20.59	20.59	18.81	18.95	18.95	3,791,400
Dec 31, 2025	20.73	20.79	20.21	20.23	20.23	1,464,500
Dec 30, 2025	20.94	21.06	20.78	20.81	20.81	988,800
Dec 29, 2025	20.97	21.26	20.82	20.98	20.98	968,800
Dec 26, 2025	21.16	21.24	20.90	21.15	21.15	705,900
Dec 24, 2025	20.96	21.11	20.70	21.07	21.07	456,300
Dec 23, 2025	21.21	21.22	20.51	20.85	20.85	1,216,000
Dec 22, 2025	21.06	21.59	20.88	21.40	21.40	1,470,900
Dec 19, 2025	20.91	21.39	20.72	21.02	21.02	3,169,700
Dec 18, 2025	20.88	21.64	20.82	20.98	20.98	2,339,400
Dec 17, 2025	21.04	21.34	20.24	20.38	20.38	1,588,400
Dec 16, 2025	20.70	21.18	20.41	21.14	21.14	1,684,000
Dec 15, 2025	21.32	21.32	20.19	20.64	20.64	1,806,300
Dec 12, 2025	21.74	21.96	21.00	21.03	21.03	2,247,000
Dec 11, 2025	20.59	21.78	20.59	21.74	21.74	3,241,700
Dec 10, 2025	19.87	21.44	19.51	21.02	21.02	3,214,800
Dec 9, 2025	19.03	20.93	18.45	19.88	19.88	5,438,200
Dec 8, 2025	20.27	20.58	20.04	20.26	20.26	5,009,400
Dec 5, 2025	19.95	20.50	19.70	20.24	20.24	2,582,500
Dec 4, 2025	19.44	20.08	19.28	19.85	19.85	1,683,500
Dec 3, 2025	18.90	19.75	18.76	19.42	19.42	2,133,200
Dec 2, 2025	18.47	19.20	18.45	19.14	19.14	1,768,400
Dec 1, 2025	18.21	18.66	18.00	18.40	18.40	1,570,200
Nov 28, 2025	18.38	18.66	18.35	18.42	18.42	473,100
Nov 26, 2025	18.70	18.87	18.31	18.36	18.36	798,700
Nov 25, 2025	18.60	18.80	18.25	18.75	18.75	1,032,700
Nov 24, 2025	18.59	18.76	18.25	18.54	18.54	1,053,900
Nov 21, 2025	17.60	18.81	17.25	18.62	18.62	3,706,600
Nov 20, 2025	18.94	18.98	17.53	17.61	17.61	2,082,100
Nov 19, 2025	18.79	19.06	18.46	18.48	18.48	1,163,800
Nov 18, 2025	18.58	19.08	18.41	18.73	18.73	1,523,200
Nov 17, 2025	19.82	19.87	18.44	18.49	18.49	1,208,500
Nov 14, 2025	18.97	19.96	18.61	19.92	19.92	2,032,800
Nov 13, 2025	20.14	20.14	19.12	19.19	19.19	1,474,100
Nov 12, 2025	20.33	20.52	19.87	20.25	20.25	1,126,700
Nov 11, 2025	20.15	20.26	19.82	20.18	20.18	1,151,000
Nov 10, 2025	20.00	20.36	19.41	20.32	20.32	1,127,700
Nov 7, 2025	19.55	19.88	19.13	19.79	19.79	1,800,800
Nov 6, 2025	19.60	20.03	19.19	19.94	19.94	2,528,800
Nov 5, 2025	19.96	20.32	19.64	19.76	19.76	1,189,100
Nov 4, 2025	21.10	21.33	19.96	19.96	19.96	1,288,800

Mobilize your Website

View Site in Mobile | Classic

Share by: