NasdaqGS - Nasdaq Real Time Price • USD
Agilysys, Inc. (AGYS)
As of 3:41 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 83.50 | 85.67 | 82.24 | 83.32 | 83.32 | 99,361 |
Apr 22, 2024 | 81.87 | 84.30 | 81.87 | 83.51 | 83.51 | 140,800 |
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 |
Related Tickers
AMSWA American Software, Inc.
10.52
+0.33%
ALKT Alkami Technology, Inc.
24.57
+2.46%
ENFN Enfusion, Inc.
9.31
+0.81%
BCOV Brightcove Inc.
1.6700
-1.18%
ETWO E2open Parent Holdings, Inc.
4.2050
+2.31%
WPNDF Wishpond Technologies Ltd.
0.4500
0.00%
NVNI Nvni Group Limited
1.6300
+3.82%
TRAK ReposiTrak, Inc.
15.52
+2.78%
EGAN eGain Corporation
6.26
+2.29%
SMRT SmartRent, Inc.
2.3300
+1.75%