7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-4.9890

-50.30%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,118.59

-1,263.22

-1.61%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Agilysys, Inc. (AGYS)

115.80 -0.06 (-0.05%)

At close: October 30 at 4:00:01 PM EDT

115.80 0.00 (0.00%)

After hours: October 30 at 4:00:16 PM EDT

Trade AGYS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	117.13	118.36	114.01	115.80	115.80	268,700
Oct 29, 2026	114.33	117.24	113.10	115.86	115.86	226,500
Oct 28, 2026	117.82	119.00	112.02	115.13	115.13	518,500
Oct 27, 2026	120.80	121.95	113.30	115.81	115.81	626,400
Oct 26, 2026	120.89	126.00	119.77	123.45	123.45	1,034,700
Oct 23, 2026	119.93	122.31	118.63	120.69	120.69	304,500
Oct 22, 2026	117.09	120.18	116.56	120.07	120.07	211,400
Oct 21, 2026	116.01	118.18	115.44	116.02	116.02	265,300
Oct 20, 2026	113.64	116.87	113.23	116.40	116.40	297,700
Oct 19, 2026	109.11	113.14	108.21	112.23	112.23	340,600
Oct 16, 2026	113.82	114.90	109.08	109.90	109.90	198,600
Oct 15, 2026	108.20	113.80	108.20	113.42	113.42	332,800
Oct 14, 2026	108.02	109.80	105.90	107.41	107.41	226,000
Oct 13, 2026	106.58	110.17	104.80	109.26	109.26	256,100
Oct 12, 2026	105.83	107.49	105.30	105.71	105.71	248,200
Oct 9, 2026	102.61	105.27	102.15	105.03	105.03	188,100
Oct 8, 2026	101.92	102.79	100.10	102.59	102.59	258,600
Oct 7, 2026	97.96	102.11	97.67	101.92	101.92	250,200
Oct 6, 2026	100.63	100.63	98.10	98.79	98.79	180,700
Oct 5, 2026	99.81	101.33	98.85	99.50	99.50	368,300
Oct 2, 2026	101.88	103.00	99.24	99.26	99.26	246,000
Oct 1, 2026	98.77	101.04	97.16	100.31	100.31	377,100
Sep 30, 2026	96.48	98.50	96.21	97.08	97.08	253,300
Sep 29, 2026	97.34	98.14	94.44	96.34	96.34	235,600
Sep 28, 2026	98.28	98.28	93.57	97.10	97.10	202,900
Sep 25, 2026	99.70	101.19	98.35	99.64	99.64	157,300
Sep 24, 2026	101.34	102.50	98.58	99.68	99.68	183,200
Sep 23, 2026	100.60	101.56	98.95	101.18	101.18	225,700
Sep 22, 2026	102.45	102.45	96.41	100.37	100.37	254,200
Sep 21, 2026	101.40	101.40	98.38	100.25	100.25	126,200
Sep 18, 2026	102.24	102.24	99.67	100.13	100.13	389,900
Sep 17, 2026	106.12	106.50	101.87	102.21	102.21	228,400
Sep 16, 2026	103.01	106.18	102.74	105.46	105.46	209,200
Sep 15, 2026	108.49	108.71	104.46	104.64	104.64	245,200
Sep 14, 2026	107.13	109.22	106.34	109.07	109.07	245,200
Sep 11, 2026	106.41	108.66	104.33	104.49	104.49	166,500
Sep 10, 2026	105.93	107.41	104.75	105.47	105.47	136,500
Sep 9, 2026	107.04	109.44	105.25	106.10	106.10	158,700
Sep 8, 2026	110.07	112.07	106.96	108.03	108.03	210,800
Sep 4, 2026	112.62	114.16	110.01	111.36	111.36	333,000
Sep 3, 2026	115.85	117.53	114.03	114.15	114.15	195,800
Sep 2, 2026	112.57	113.70	110.30	113.51	113.51	239,400
Sep 1, 2026	114.96	115.64	112.26	112.49	112.49	119,300
Aug 31, 2026	116.74	118.99	115.42	116.41	116.41	211,600
Aug 28, 2026	120.42	121.59	117.62	117.88	117.88	223,900
Aug 27, 2026	114.79	121.43	114.79	120.50	120.50	366,200
Aug 26, 2026	113.14	114.84	112.25	114.61	114.61	147,800
Aug 25, 2026	114.32	114.78	112.02	114.50	114.50	163,000
Aug 24, 2026	114.12	115.55	113.47	113.82	113.82	224,800
Aug 21, 2026	114.08	115.89	112.34	113.80	113.80	201,000
Aug 20, 2026	115.47	117.50	112.37	113.38	113.38	291,200
Aug 19, 2026	112.23	117.30	112.18	116.71	116.71	353,200
Aug 18, 2026	113.00	115.50	110.92	111.96	111.96	334,100
Aug 17, 2026	111.97	113.49	110.79	111.33	111.33	254,400
Aug 14, 2026	115.64	117.50	112.68	114.00	114.00	340,500
Aug 13, 2026	108.70	115.21	107.33	115.20	115.20	428,100
Aug 12, 2026	106.33	107.63	104.15	107.35	107.35	449,500
Aug 11, 2026	106.79	109.14	105.93	106.57	106.57	272,500
Aug 10, 2026	107.20	110.19	106.80	106.98	106.98	174,600
Aug 7, 2026	109.00	111.58	107.20	108.58	108.58	218,900
Aug 6, 2026	108.29	108.79	103.75	107.58	107.58	353,000
Aug 5, 2026	112.80	112.80	108.63	110.74	110.74	259,900
Aug 4, 2026	108.28	112.99	108.28	111.27	111.27	217,900
Aug 3, 2026	107.90	110.37	106.47	109.68	109.68	232,700
Jul 31, 2026	106.36	108.05	104.50	105.16	105.16	217,100
Jul 30, 2026	110.50	111.32	104.49	107.65	107.65	349,000
Jul 29, 2026	109.38	114.57	108.90	113.69	113.69	467,100
Jul 28, 2026	107.89	115.90	102.92	110.70	110.70	606,000
Jul 27, 2026	99.38	107.18	99.38	103.24	103.24	317,000
Jul 24, 2026	96.81	99.61	96.00	98.54	98.54	243,700
Jul 23, 2026	97.28	97.62	94.74	95.01	95.01	201,900
Jul 22, 2026	100.45	100.45	96.32	97.04	97.04	291,900
Jul 21, 2026	103.80	106.23	100.10	100.65	100.65	451,200
Jul 20, 2026	106.51	108.57	105.51	106.28	106.28	255,400
Jul 17, 2026	108.07	110.20	105.88	106.68	106.68	207,000
Jul 16, 2026	107.67	112.55	107.33	110.03	110.03	298,500
Jul 15, 2026	105.82	108.37	104.49	106.51	106.51	330,500
Jul 14, 2026	107.25	108.52	104.06	104.26	104.26	300,400
Jul 13, 2026	108.25	110.53	107.38	109.75	109.75	211,500
Jul 10, 2026	111.03	111.34	107.45	108.98	108.98	171,100
Jul 9, 2026	104.01	109.44	103.30	109.14	109.14	186,200
Jul 8, 2026	111.61	111.61	105.92	106.29	106.29	307,300
Jul 7, 2026	113.44	114.25	110.46	112.83	112.83	280,000
Jul 6, 2026	109.90	112.05	107.23	111.00	111.00	226,300
Jul 2, 2026	108.99	112.12	108.99	110.81	110.81	316,800
Jul 1, 2026	106.63	110.55	105.90	108.89	108.89	299,900
Jun 30, 2026	102.38	105.69	101.40	104.50	104.50	313,400
Jun 29, 2026	103.77	105.10	100.77	103.40	103.40	404,200
Jun 26, 2026	97.23	103.67	97.05	102.58	102.58	1,358,900
Jun 25, 2026	92.04	98.46	91.48	97.51	97.51	762,300
Jun 24, 2026	86.74	93.07	86.71	92.31	92.31	563,200
Jun 23, 2026	86.10	88.51	85.02	86.37	86.37	264,000
Jun 22, 2026	86.30	87.98	83.51	84.44	84.44	396,100
Jun 18, 2026	87.86	87.86	85.95	87.51	87.51	564,900
Jun 17, 2026	86.30	89.99	85.01	87.66	87.66	267,600
Jun 16, 2026	87.66	88.72	86.62	87.50	87.50	139,900
Jun 15, 2026	90.72	92.52	85.99	87.49	87.49	351,200
Jun 12, 2026	91.77	93.94	89.01	90.64	90.64	386,600
Jun 11, 2026	89.96	92.79	89.12	91.78	91.78	267,600
Jun 10, 2026	89.33	92.51	87.65	91.15	91.15	310,200
Jun 9, 2026	87.97	91.98	87.19	90.14	90.14	306,500
Jun 8, 2026	88.35	89.92	87.08	89.09	89.09	265,800
Jun 5, 2026	89.42	90.71	86.88	88.52	88.52	238,400
Jun 4, 2026	91.21	92.58	87.14	89.42	89.42	253,500
Jun 3, 2026	89.54	89.54	85.95	88.35	88.35	353,500
Jun 2, 2026	90.59	91.48	88.00	89.74	89.74	301,400
Jun 1, 2026	89.56	93.81	89.36	93.55	93.55	609,200
May 29, 2026	83.23	88.97	82.00	86.56	86.56	612,200
May 28, 2026	80.09	83.36	78.83	82.62	82.62	253,600
May 27, 2026	78.50	81.53	77.86	79.37	79.37	236,400
May 26, 2026	78.85	80.00	77.38	79.25	79.25	425,600
May 22, 2026	80.21	82.26	79.17	79.84	79.84	311,400
May 21, 2026	79.49	80.46	77.70	79.50	79.50	406,300
May 20, 2026	76.76	82.05	72.86	81.37	81.37	920,900
May 19, 2026	91.16	94.77	76.67	78.94	78.94	2,741,000
May 18, 2026	67.23	71.37	65.93	70.20	70.20	818,400
May 15, 2026	66.12	68.05	65.60	67.34	67.34	256,700
May 14, 2026	65.96	67.59	65.07	65.96	65.96	190,200
May 13, 2026	67.97	67.97	64.83	65.56	65.56	245,500
May 12, 2026	69.89	71.38	69.07	69.24	69.24	305,800
May 11, 2026	70.83	71.05	67.22	69.09	69.09	365,900
May 8, 2026	71.59	72.15	69.20	71.59	71.59	251,900
May 7, 2026	69.55	73.59	69.55	72.93	72.93	225,900
May 6, 2026	68.38	69.02	65.47	68.56	68.56	354,200
May 5, 2026	69.66	71.15	68.25	69.23	69.23	240,300
May 4, 2026	67.71	71.41	67.71	69.66	69.66	290,000
May 1, 2026	65.57	67.99	65.47	67.85	67.85	274,300
Apr 30, 2026	64.58	65.70	62.31	64.06	64.06	242,300
Apr 29, 2026	65.82	66.57	65.10	65.73	65.73	186,900
Apr 28, 2026	66.61	68.49	66.19	66.49	66.49	154,500
Apr 27, 2026	66.30	67.57	65.30	65.99	65.99	162,400
Apr 24, 2026	63.09	66.93	63.09	66.76	66.76	291,500
Apr 23, 2026	67.15	68.45	61.93	63.09	63.09	405,700
Apr 22, 2026	68.34	69.19	67.81	68.49	68.49	166,100
Apr 21, 2026	68.31	69.83	67.60	67.93	67.93	220,300
Apr 20, 2026	67.94	69.25	65.01	67.95	67.95	276,900
Apr 17, 2026	69.08	69.50	67.73	68.23	68.23	191,500
Apr 16, 2026	68.13	69.19	67.24	67.61	67.61	228,100
Apr 15, 2026	65.87	67.73	65.73	67.23	67.23	367,300
Apr 14, 2026	65.58	67.26	64.23	65.17	65.17	222,300
Apr 13, 2026	62.54	65.50	62.20	65.16	65.16	370,900
Apr 10, 2026	63.39	63.39	61.50	62.19	62.19	401,300
Apr 9, 2026	65.15	65.73	62.07	63.40	63.40	411,000
Apr 8, 2026	70.84	71.32	65.26	65.61	65.61	514,300
Apr 7, 2026	70.67	71.29	68.16	68.58	68.58	207,500
Apr 6, 2026	70.91	72.21	68.09	71.49	71.49	164,300
Apr 2, 2026	68.82	71.27	67.30	71.09	71.09	174,300
Apr 1, 2026	71.71	72.08	69.36	69.62	69.62	218,700
Mar 31, 2026	72.53	73.43	70.63	71.14	71.14	285,600
Mar 30, 2026	71.28	72.30	70.46	71.97	71.97	224,100
Mar 27, 2026	71.22	71.56	68.79	70.37	70.37	219,700
Mar 26, 2026	71.00	74.31	71.00	72.37	72.37	173,000
Mar 25, 2026	72.45	72.75	70.67	71.81	71.81	213,900
Mar 24, 2026	71.54	72.10	69.56	71.48	71.48	219,400
Mar 23, 2026	72.15	74.30	71.87	72.49	72.49	286,400
Mar 20, 2026	69.24	70.86	67.69	70.81	70.81	557,500
Mar 19, 2026	68.20	70.35	67.50	69.56	69.56	261,800
Mar 18, 2026	67.34	70.66	67.09	67.54	67.54	309,800
Mar 17, 2026	68.98	71.62	67.85	68.02	68.02	263,100
Mar 16, 2026	68.99	69.46	68.02	68.24	68.24	334,700
Mar 13, 2026	70.55	72.63	68.13	68.49	68.49	257,200
Mar 12, 2026	71.94	74.00	69.85	69.95	69.95	344,100
Mar 11, 2026	73.58	74.53	71.82	72.50	72.50	243,300
Mar 10, 2026	75.25	75.25	72.49	73.31	73.31	313,300
Mar 9, 2026	76.75	77.10	72.90	75.99	75.99	282,000
Mar 6, 2026	78.14	79.37	76.69	77.46	77.46	213,800
Mar 5, 2026	79.91	82.06	78.41	79.75	79.75	413,300
Mar 4, 2026	78.45	81.11	78.44	80.01	80.01	361,300
Mar 3, 2026	72.10	78.99	72.10	78.45	78.45	598,500
Mar 2, 2026	70.10	73.90	70.10	73.50	73.50	334,400
Feb 27, 2026	71.70	72.65	68.51	72.17	72.17	429,400
Feb 26, 2026	72.31	74.60	71.75	73.35	73.35	370,200
Feb 25, 2026	72.09	72.79	69.96	71.00	71.00	373,800
Feb 24, 2026	71.23	75.75	71.22	71.97	71.97	565,900
Feb 23, 2026	77.79	77.79	71.46	71.80	71.80	642,900
Feb 20, 2026	78.44	80.37	77.94	78.64	78.64	383,800
Feb 19, 2026	79.94	81.15	76.82	78.60	78.60	326,000
Feb 18, 2026	80.84	82.82	79.17	79.79	79.79	415,100
Feb 17, 2026	81.50	82.52	79.79	80.19	80.19	294,900
Feb 13, 2026	80.91	84.42	80.61	81.50	81.50	222,100
Feb 12, 2026	86.06	86.06	79.30	80.87	80.87	273,100
Feb 11, 2026	87.33	88.12	85.35	85.59	85.59	262,600
Feb 10, 2026	86.82	88.28	86.14	87.56	87.56	328,500
Feb 9, 2026	86.66	86.77	84.34	86.04	86.04	254,200
Feb 6, 2026	85.41	86.93	83.74	86.01	86.01	336,500
Feb 5, 2026	86.94	88.92	83.39	84.08	84.08	338,300
Feb 4, 2026	83.87	88.93	80.73	86.88	86.88	644,600
Feb 3, 2026	88.11	89.22	80.90	83.87	83.87	565,800
Feb 2, 2026	87.05	89.80	85.95	89.25	89.25	550,700
Jan 30, 2026	84.19	86.84	83.77	86.75	86.75	578,500
Jan 29, 2026	85.21	85.27	81.36	85.26	85.26	428,500
Jan 28, 2026	91.49	91.49	85.20	85.67	85.67	601,600
Jan 27, 2026	95.71	100.97	87.64	90.86	90.86	1,508,800
Jan 26, 2026	108.10	113.75	108.00	113.55	113.55	757,300
Jan 23, 2026	109.32	111.21	107.09	107.63	107.63	321,500
Jan 22, 2026	107.76	110.01	107.76	109.82	109.82	214,200
Jan 21, 2026	107.15	108.97	105.18	107.23	107.23	209,900
Jan 20, 2026	112.09	113.03	106.28	106.70	106.70	215,100
Jan 16, 2026	115.10	115.57	111.58	113.77	113.77	205,400
Jan 15, 2026	112.82	115.53	112.02	114.62	114.62	194,700
Jan 14, 2026	114.90	115.51	111.06	112.71	112.71	244,000
Jan 13, 2026	117.35	119.07	114.36	115.01	115.01	162,400
Jan 12, 2026	117.96	118.63	116.57	116.63	116.63	171,600
Jan 9, 2026	119.70	120.35	115.50	117.37	117.37	126,700
Jan 8, 2026	118.41	121.40	117.51	120.35	120.35	141,000
Jan 7, 2026	117.62	119.20	116.04	119.02	119.02	94,500
Jan 6, 2026	115.20	118.58	112.94	117.18	117.18	229,300
Jan 5, 2026	115.48	118.88	115.48	116.28	116.28	147,100
Jan 2, 2026	118.45	119.11	112.83	115.51	115.51	233,100
Dec 31, 2025	118.92	120.48	116.16	118.84	118.84	356,000
Dec 30, 2025	122.02	123.93	119.37	119.45	119.45	195,500
Dec 29, 2025	121.30	122.69	121.15	122.40	122.40	116,200
Dec 26, 2025	120.02	121.69	119.67	121.48	121.48	68,700
Dec 24, 2025	120.59	120.91	118.29	120.10	120.10	65,200
Dec 23, 2025	122.01	123.01	120.17	121.40	121.40	136,800
Dec 22, 2025	121.68	124.92	121.68	122.73	122.73	164,300
Dec 19, 2025	121.67	122.90	120.51	121.49	121.49	270,100
Dec 18, 2025	122.07	123.40	121.69	122.01	122.01	111,500
Dec 17, 2025	119.98	122.79	119.77	120.95	120.95	147,900
Dec 16, 2025	122.27	122.99	120.13	120.88	120.88	156,000
Dec 15, 2025	126.68	126.68	120.27	122.18	122.18	198,400
Dec 12, 2025	123.75	126.71	123.14	124.80	124.80	219,600
Dec 11, 2025	126.41	127.52	123.88	124.24	124.24	120,700
Dec 10, 2025	127.55	128.79	124.55	125.53	125.53	159,600
Dec 9, 2025	127.34	129.32	126.76	128.07	128.07	114,900
Dec 8, 2025	127.03	128.01	125.50	126.71	126.71	95,500
Dec 5, 2025	125.71	128.91	124.26	126.02	126.02	100,500
Dec 4, 2025	127.45	128.61	125.31	126.41	126.41	117,400
Dec 3, 2025	123.62	127.95	121.61	126.71	126.71	115,200
Dec 2, 2025	121.61	124.86	120.14	123.62	123.62	136,200
Dec 1, 2025	121.80	122.97	118.75	120.13	120.13	189,900
Nov 28, 2025	126.01	126.17	122.92	122.96	122.96	111,200
Nov 26, 2025	125.97	129.10	125.08	125.71	125.71	228,200
Nov 25, 2025	121.15	126.51	119.83	125.97	125.97	203,900
Nov 24, 2025	124.44	124.50	119.51	121.00	121.00	157,300
Nov 21, 2025	120.12	124.70	118.00	123.36	123.36	166,200
Nov 20, 2025	125.51	127.41	120.21	120.51	120.51	178,500
Nov 19, 2025	122.82	125.03	122.14	123.58	123.58	196,100
Nov 18, 2025	122.01	123.88	120.84	123.18	123.18	101,200
Nov 17, 2025	128.59	128.59	122.31	122.59	122.59	116,300
Nov 14, 2025	123.70	129.52	123.00	129.50	129.50	159,200
Nov 13, 2025	127.86	128.27	124.48	125.48	125.48	225,000
Nov 12, 2025	130.03	133.32	127.68	128.52	128.52	325,500
Nov 11, 2025	127.66	128.65	126.30	128.00	128.00	100,700
Nov 10, 2025	127.26	128.57	125.86	127.25	127.25	125,800
Nov 7, 2025	125.07	128.89	124.78	126.10	126.10	154,200
Nov 6, 2025	126.00	126.94	124.26	126.19	126.19	153,900
Nov 5, 2025	122.54	126.56	121.55	126.17	126.17	231,700
Nov 4, 2025	125.20	126.45	121.45	122.01	122.01	234,300
Nov 3, 2025	126.03	127.61	123.28	127.26	127.26	281,000
Oct 31, 2025	128.05	130.53	125.06	125.46	125.46	262,000

Mobilize your Website

View Site in Mobile | Classic

Share by: