Agilysys Stock Price History
NASDAQ: AGYSTechnologyEDP ServicesUSD
105.03+2.44 (+2.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AGYS price history at a glance
The price history for Agilysys (AGYS) on this page begins on March 17, 1980, when the stock closed at $1.85; it most recently closed at $105.03 on October 5, 2026. The highest price in this record is $145.25, reached on October 27, 2025; the latest close is 27.7% below that peak. Across the 45 complete calendar years in the table, AGYS finished higher in 29 and lower in 16. Its best year was 1992 (+111.6%) and its worst was 2008 (-67.9%).
Over roughly 47 years the share price changed +5571.5%, a 9.1% compound annual price return (excluding dividends). In the last 12 months alone, AGYS has lost 4.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $145.25
- Date of high
- Oct 27, 2025
- Low since 1980
- $1.48
- Date of low
- Oct 20, 1986
- 52-week high
- $145.25
- 52-week low
- $61.50
- Last close
- $105.03
AGYS returns
1 week
+5.81%
1 month
-1.01%
3 months
-3.62%
6 months
+68.89%
Year to date
-11.62%
1 year
-4.62%
3 years
+58.01%
5 years
+96.46%
AGYS price return, excluding dividends.
AGYS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 105.03 | -9.07% |
| 2025 | 115.51 | -13.32% |
| 2024 | 133.26 | +57.11% |
| 2023 | 84.82 | +7.18% |
| 2022 | 79.14 | +78.00% |
| 2021 | 44.46 | +15.84% |
| 2020 | 38.38 | +48.82% |
| 2019 | 25.79 | +77.25% |
| 2018 | 14.55 | +18.49% |
| 2017 | 12.28 | +18.53% |
| 2016 | 10.36 | +3.70% |
| 2015 | 9.99 | -19.44% |
| 2014 | 12.40 | -11.17% |
| 2013 | 13.96 | +62.51% |
| 2012 | 8.59 | +8.05% |
| 2011 | 7.95 | +41.21% |
| 2010 | 5.63 | -38.20% |
| 2009 | 9.11 | +99.34% |
| 2008 | 4.57 | -67.91% |
| 2007 | 14.24 | -14.93% |
| 2006 | 16.74 | -8.12% |
| 2005 | 18.22 | +6.30% |
| 2004 | 17.14 | +52.22% |
| 2003 | 11.26 | +19.79% |
| 2002 | 9.40 | -32.13% |
| 2001 | 13.85 | +25.91% |
| 2000 | 11.00 | -23.81% |
| 1999 | 14.44 | +54.00% |
| 1998 | 9.38 | -40.00% |
| 1997 | 15.63 | +18.48% |
| 1996 | 13.19 | -0.47% |
| 1995 | 13.25 | +26.19% |
| 1994 | 10.50 | +26.00% |
| 1993 | 8.33 | +23.63% |
| 1992 | 6.74 | +111.63% |
| 1991 | 3.19 | +21.13% |
| 1990 | 2.63 | +10.93% |
| 1989 | 2.37 | -15.79% |
| 1988 | 2.81 | +35.71% |
| 1987 | 2.07 | -3.44% |
| 1986 | 2.15 | -28.40% |
| 1985 | 3.00 | +35.00% |
| 1984 | 2.22 | -39.40% |
| 1983 | 3.67 | +65.00% |
| 1982 | 2.22 | +22.45% |
| 1981 | 1.81 | -25.76% |
| 1980* | 2.44 | +31.99% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
AGYS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 103.00 | 105.27 | 102.16 | 105.03 | +2.38% | |
| 101.92 | 102.79 | 100.16 | 102.59 | +0.66% | |
| 97.96 | 102.10 | 97.67 | 101.92 | +3.17% | |
| 100.63 | 100.63 | 98.10 | 98.79 | -0.71% | |
| 99.81 | 101.33 | 98.85 | 99.50 | +0.24% | |
| 101.88 | 103.00 | 99.24 | 99.26 | -1.05% | |
| 98.77 | 101.04 | 97.16 | 100.31 | +3.33% | |
| 96.48 | 98.50 | 96.21 | 97.08 | +0.77% | |
| 97.34 | 98.14 | 94.44 | 96.34 | -0.78% | |
| 98.28 | 98.28 | 93.57 | 97.10 | -2.55% | |
| 99.70 | 101.19 | 98.35 | 99.64 | -0.04% | |
| 101.34 | 102.50 | 98.58 | 99.68 | -1.48% | |
| 100.60 | 101.56 | 98.95 | 101.18 | +0.81% | |
| 102.45 | 102.45 | 96.41 | 100.37 | +0.12% | |
| 101.40 | 101.40 | 98.38 | 100.25 | +0.12% | |
| 102.24 | 102.24 | 99.67 | 100.13 | -2.04% | |
| 106.12 | 106.50 | 101.87 | 102.21 | -3.08% | |
| 103.01 | 106.18 | 102.74 | 105.46 | +0.78% | |
| 108.49 | 108.71 | 104.46 | 104.64 | -4.06% | |
| 107.13 | 109.22 | 106.34 | 109.07 | +4.38% | |
| 106.41 | 108.66 | 104.33 | 104.49 | -0.93% | |
| 105.93 | 107.41 | 104.75 | 105.47 | -0.59% | |
| 107.04 | 109.44 | 105.25 | 106.10 | -1.79% | |
| 110.07 | 112.07 | 106.96 | 108.03 | -2.99% | |
| 112.62 | 114.16 | 110.01 | 111.36 | -2.44% | |
| 115.85 | 117.53 | 114.03 | 114.15 | +0.56% | |
| 112.57 | 113.70 | 110.30 | 113.51 | +0.91% | |
| 114.96 | 115.64 | 112.26 | 112.49 | -3.37% | |
| 116.74 | 118.99 | 115.42 | 116.41 | -1.25% | |
| 120.42 | 121.59 | 117.62 | 117.88 | -2.17% | |
| 114.79 | 121.43 | 114.79 | 120.50 | +5.14% | |
| 113.14 | 114.84 | 112.25 | 114.61 | +0.10% | |
| 114.32 | 114.78 | 112.02 | 114.50 | +0.60% | |
| 114.12 | 115.55 | 113.47 | 113.82 | +0.02% | |
| 114.08 | 115.89 | 112.34 | 113.80 | +0.37% | |
| 115.47 | 117.50 | 112.37 | 113.38 | -2.85% | |
| 112.23 | 117.30 | 112.18 | 116.71 | +4.24% | |
| 113.00 | 115.50 | 110.92 | 111.96 | +0.57% | |
| 111.97 | 113.49 | 110.79 | 111.33 | -2.34% | |
| 115.64 | 117.50 | 112.68 | 114.00 | -1.04% | |
| 108.70 | 115.21 | 107.33 | 115.20 | +7.31% | |
| 106.33 | 107.63 | 104.15 | 107.35 | +0.73% | |
| 106.79 | 109.14 | 105.93 | 106.57 | -0.38% | |
| 107.20 | 110.19 | 106.80 | 106.98 | -1.47% | |
| 109.00 | 111.58 | 107.20 | 108.58 | +0.93% | |
| 108.29 | 108.79 | 103.75 | 107.58 | -2.85% | |
| 112.80 | 112.80 | 108.63 | 110.74 | -0.48% | |
| 108.28 | 112.99 | 108.28 | 111.27 | +1.45% | |
| 107.90 | 110.37 | 106.47 | 109.68 | +4.30% | |
| 106.36 | 108.05 | 104.50 | 105.16 | -2.31% | |
| 110.50 | 111.32 | 104.49 | 107.65 | -5.31% | |
| 109.38 | 114.57 | 108.90 | 113.69 | +2.70% | |
| 107.89 | 115.90 | 102.92 | 110.70 | +7.23% | |
| 99.38 | 107.18 | 99.38 | 103.24 | +4.77% | |
| 96.81 | 99.61 | 96.00 | 98.54 | +3.72% | |
| 97.28 | 97.62 | 94.74 | 95.01 | -2.09% | |
| 100.45 | 100.45 | 96.32 | 97.04 | -3.59% | |
| 103.80 | 106.23 | 100.10 | 100.65 | -5.30% | |
| 106.51 | 108.57 | 105.51 | 106.28 | -0.37% | |
| 108.07 | 110.20 | 105.88 | 106.68 | -3.04% | |
| 107.67 | 112.55 | 107.33 | 110.03 | +3.30% | |
| 105.82 | 108.37 | 104.49 | 106.51 | +2.16% | |
| 107.25 | 108.52 | 104.06 | 104.26 | -5.00% | |
| 108.25 | 110.53 | 107.38 | 109.75 | +0.71% | |
| 111.03 | 111.34 | 107.45 | 108.98 | -0.15% | |
| 104.01 | 109.44 | 103.30 | 109.14 | +2.68% | |
| 111.61 | 111.61 | 105.92 | 106.29 | -5.80% | |
| 113.44 | 114.25 | 110.46 | 112.83 | +1.65% | |
| 109.90 | 112.05 | 107.23 | 111.00 | +0.17% | |
| 108.99 | 112.12 | 108.99 | 110.81 | +1.76% | |
| 106.63 | 110.55 | 105.90 | 108.89 | +4.20% | |
| 102.38 | 105.69 | 101.40 | 104.50 | +1.06% | |
| 103.77 | 105.10 | 100.77 | 103.40 | +0.80% | |
| 97.23 | 103.67 | 97.05 | 102.58 | +5.20% | |
| 92.04 | 98.46 | 91.48 | 97.51 | +5.63% | |
| 86.74 | 93.07 | 86.71 | 92.31 | +6.88% | |
| 86.10 | 88.51 | 85.02 | 86.37 | +2.29% | |
| 86.30 | 87.98 | 83.51 | 84.44 | -3.51% | |
| 87.86 | 87.86 | 85.95 | 87.51 | -0.17% | |
| 86.30 | 89.99 | 85.01 | 87.66 | +0.18% | |
| 87.66 | 88.72 | 86.62 | 87.50 | +0.01% | |
| 90.72 | 92.52 | 85.99 | 87.49 | -3.48% | |
| 91.77 | 93.94 | 89.01 | 90.64 | -1.24% | |
| 89.96 | 92.79 | 89.12 | 91.78 | +0.69% | |
| 89.33 | 92.51 | 87.65 | 91.15 | +1.12% | |
| 87.97 | 91.98 | 87.19 | 90.14 | +1.18% | |
| 88.35 | 89.92 | 87.08 | 89.09 | +0.64% | |
| 89.42 | 90.71 | 86.88 | 88.52 | -1.01% | |
| 91.21 | 92.58 | 87.14 | 89.42 | +1.21% | |
| 89.54 | 89.54 | 85.95 | 88.35 | -1.55% | |
| 90.59 | 91.48 | 88.00 | 89.74 | -4.07% | |
| 89.56 | 93.81 | 89.36 | 93.55 | +8.08% | |
| 83.23 | 88.97 | 82.00 | 86.56 | +4.77% | |
| 80.09 | 83.36 | 78.83 | 82.62 | +4.09% | |
| 78.50 | 81.53 | 77.86 | 79.37 | +0.15% | |
| 78.85 | 80.00 | 77.38 | 79.25 | -0.74% | |
| 80.21 | 82.26 | 79.17 | 79.84 | +0.43% | |
| 79.49 | 80.46 | 77.70 | 79.50 | -2.30% | |
| 76.76 | 82.05 | 72.86 | 81.37 | +3.08% | |
| 91.16 | 94.77 | 76.67 | 78.94 | +12.45% | |
| 67.23 | 71.37 | 65.93 | 70.20 | +4.25% | |
| 66.12 | 68.05 | 65.60 | 67.34 | +2.09% | |
| 65.96 | 67.59 | 65.07 | 65.96 | +0.61% | |
| 67.97 | 67.97 | 64.83 | 65.56 | -5.31% | |
| 69.89 | 71.38 | 69.07 | 69.24 | +0.22% | |
| 70.83 | 71.05 | 67.22 | 69.09 | -3.49% | |
| 71.59 | 72.15 | 69.20 | 71.59 | -1.84% | |
| 69.55 | 73.59 | 69.55 | 72.93 | +6.37% | |
| 68.38 | 69.02 | 65.47 | 68.56 | -0.97% | |
| 69.66 | 71.15 | 68.25 | 69.23 | -0.62% | |
| 67.71 | 71.41 | 67.71 | 69.66 | +2.67% | |
| 65.57 | 67.99 | 65.47 | 67.85 | +5.92% | |
| 64.58 | 65.70 | 62.31 | 64.06 | -2.54% | |
| 65.82 | 66.57 | 65.10 | 65.73 | -1.14% | |
| 66.61 | 68.49 | 66.19 | 66.49 | +0.76% | |
| 66.30 | 67.57 | 65.30 | 65.99 | -1.15% | |
| 63.09 | 66.93 | 63.09 | 66.76 | +5.82% | |
| 67.15 | 68.45 | 61.93 | 63.09 | -7.88% | |
| 68.34 | 69.19 | 67.81 | 68.49 | +0.82% | |
| 68.31 | 69.83 | 67.60 | 67.93 | -0.03% | |
| 67.94 | 69.25 | 65.01 | 67.95 | -0.41% | |
| 69.08 | 69.50 | 67.73 | 68.23 | +0.92% | |
| 68.13 | 69.19 | 67.24 | 67.61 | +0.57% | |
| 65.87 | 67.73 | 65.73 | 67.23 | +3.16% | |
| 65.58 | 67.26 | 64.23 | 65.17 | +0.02% | |
| 62.54 | 65.50 | 62.20 | 65.16 | +4.78% | |
| 63.39 | 63.39 | 61.50 | 62.19 | -1.91% | |
| 65.15 | 65.73 | 62.07 | 63.40 | -3.37% | |
| 70.84 | 71.32 | 65.26 | 65.61 | -4.33% | |
| 70.67 | 71.29 | 68.16 | 68.58 | -4.07% | |
| 70.91 | 72.21 | 68.09 | 71.49 | +0.56% | |
| 68.82 | 71.27 | 67.30 | 71.09 | +2.11% | |
| 71.71 | 72.08 | 69.36 | 69.62 | -2.14% | |
| 72.53 | 73.43 | 70.63 | 71.14 | -1.15% | |
| 71.28 | 72.30 | 70.46 | 71.97 | +2.27% | |
| 71.22 | 71.56 | 68.79 | 70.37 | -2.76% | |
| 71.00 | 74.31 | 71.00 | 72.37 | +0.78% | |
| 72.45 | 72.75 | 70.67 | 71.81 | +0.46% | |
| 71.54 | 72.10 | 69.56 | 71.48 | -1.39% | |
| 72.15 | 74.30 | 71.87 | 72.49 | +2.37% | |
| 69.24 | 70.86 | 67.69 | 70.81 | +1.80% | |
| 68.20 | 70.35 | 67.50 | 69.56 | +2.99% | |
| 67.34 | 70.66 | 67.09 | 67.54 | -0.71% | |
| 68.98 | 71.62 | 67.85 | 68.02 | -0.32% | |
| 68.99 | 69.46 | 68.02 | 68.24 | -0.37% | |
| 70.55 | 72.63 | 68.13 | 68.49 | -2.09% | |
| 71.94 | 74.00 | 69.85 | 69.95 | -3.52% | |
| 73.58 | 74.53 | 71.82 | 72.50 | -1.10% | |
| 75.25 | 75.25 | 72.49 | 73.31 | -3.53% | |
| 76.75 | 77.10 | 72.90 | 75.99 | -1.90% | |
| 78.14 | 79.37 | 76.69 | 77.46 | -2.87% | |
| 79.91 | 82.06 | 78.41 | 79.75 | -0.32% | |
| 78.45 | 81.11 | 78.44 | 80.01 | +1.99% | |
| 72.10 | 78.99 | 72.10 | 78.45 | +6.73% | |
| 70.10 | 73.90 | 70.10 | 73.50 | +1.84% | |
| 71.70 | 72.65 | 68.51 | 72.17 | -1.61% | |
| 72.31 | 74.60 | 71.75 | 73.35 | +3.31% | |
| 72.09 | 72.79 | 69.96 | 71.00 | -1.35% | |
| 71.23 | 75.75 | 71.22 | 71.97 | +0.24% | |
| 77.79 | 77.79 | 71.46 | 71.80 | -8.70% | |
| 78.44 | 80.37 | 77.94 | 78.64 | +0.05% | |
| 79.94 | 81.15 | 76.82 | 78.60 | -1.49% | |
| 80.84 | 82.82 | 79.17 | 79.79 | -0.50% | |
| 81.50 | 82.52 | 79.79 | 80.19 | -1.61% | |
| 80.91 | 84.42 | 80.61 | 81.50 | +0.78% | |
| 86.06 | 86.06 | 79.30 | 80.87 | -5.51% | |
| 87.33 | 88.12 | 85.35 | 85.59 | -2.25% | |
| 86.82 | 88.28 | 86.14 | 87.56 | +1.77% | |
| 86.66 | 86.77 | 84.34 | 86.04 | +0.03% | |
| 85.41 | 86.93 | 83.74 | 86.01 | +2.30% | |
| 86.94 | 88.92 | 83.39 | 84.08 | -3.22% | |
| 83.87 | 88.93 | 80.73 | 86.88 | +3.59% | |
| 88.11 | 89.22 | 80.90 | 83.87 | -6.03% | |
| 87.05 | 89.80 | 85.95 | 89.25 | +2.88% | |
| 84.19 | 86.84 | 83.77 | 86.75 | +1.75% | |
| 85.21 | 85.27 | 81.36 | 85.26 | -0.48% | |
| 91.49 | 91.49 | 85.20 | 85.67 | -5.71% | |
| 95.71 | 100.97 | 87.64 | 90.86 | -19.98% | |
| 108.10 | 113.75 | 108.00 | 113.55 | +5.50% | |
| 109.32 | 111.21 | 107.09 | 107.63 | -1.99% | |
| 107.76 | 110.01 | 107.76 | 109.82 | +2.42% | |
| 107.15 | 108.97 | 105.18 | 107.23 | +0.50% | |
| 112.09 | 113.03 | 106.28 | 106.70 | -6.21% | |
| 115.10 | 115.57 | 111.58 | 113.77 | -0.74% | |
| 112.82 | 115.53 | 112.02 | 114.62 | +1.69% | |
| 114.90 | 115.51 | 111.06 | 112.71 | -2.00% | |
| 117.35 | 119.07 | 114.36 | 115.01 | -1.39% | |
| 117.96 | 118.63 | 116.57 | 116.63 | -0.63% | |
| 119.70 | 120.35 | 115.50 | 117.37 | -2.48% | |
| 118.41 | 121.40 | 117.51 | 120.35 | +1.12% | |
| 117.62 | 119.20 | 116.04 | 119.02 | +1.57% | |
| 115.20 | 118.58 | 112.94 | 117.18 | +0.77% | |
| 115.48 | 118.88 | 115.48 | 116.28 | +0.67% | |
| 118.45 | 119.11 | 112.83 | 115.51 | -2.80% | |
| 118.92 | 120.48 | 116.16 | 118.84 | -0.51% | |
| 122.02 | 123.93 | 119.37 | 119.45 | -2.41% | |
| 121.30 | 122.69 | 121.15 | 122.40 | +0.76% | |
| 120.02 | 121.69 | 119.67 | 121.48 | +1.15% | |
| 120.59 | 120.91 | 118.29 | 120.10 | -1.07% | |
| 122.01 | 123.01 | 120.17 | 121.40 | -1.08% | |
| 121.68 | 124.92 | 121.68 | 122.73 | +1.02% | |
| 121.67 | 122.90 | 120.51 | 121.49 | -0.43% | |
| 122.07 | 123.40 | 121.69 | 122.01 | +0.88% | |
| 119.98 | 122.79 | 119.77 | 120.95 | +0.06% | |
| 122.27 | 122.99 | 120.13 | 120.88 | -1.06% | |
| 126.68 | 126.68 | 120.27 | 122.18 | -2.10% | |
| 123.75 | 126.71 | 123.14 | 124.80 | +0.45% | |
| 126.41 | 127.52 | 123.88 | 124.24 | -1.03% | |
| 127.55 | 128.79 | 124.55 | 125.53 | -1.98% | |
| 127.34 | 129.32 | 126.76 | 128.07 | +1.07% | |
| 127.03 | 128.01 | 125.50 | 126.71 | +0.55% | |
| 125.71 | 128.91 | 124.26 | 126.02 | -0.31% | |
| 127.45 | 128.61 | 125.31 | 126.41 | -0.24% | |
| 123.62 | 127.95 | 121.61 | 126.71 | +2.50% | |
| 121.61 | 124.86 | 120.14 | 123.62 | +2.91% | |
| 121.80 | 122.97 | 118.75 | 120.13 | -2.30% | |
| 126.01 | 126.17 | 122.92 | 122.96 | -2.19% | |
| 125.97 | 129.10 | 125.08 | 125.71 | -0.21% | |
| 121.15 | 126.51 | 119.83 | 125.97 | +4.11% | |
| 124.44 | 124.50 | 119.51 | 121.00 | -1.91% | |
| 120.12 | 124.70 | 118.00 | 123.36 | +2.36% | |
| 125.51 | 127.41 | 120.21 | 120.51 | -2.48% | |
| 122.82 | 125.03 | 122.14 | 123.58 | +0.32% | |
| 122.01 | 123.88 | 120.84 | 123.18 | +0.48% | |
| 128.59 | 128.59 | 122.31 | 122.59 | -5.34% | |
| 123.70 | 129.52 | 123.00 | 129.50 | +3.20% | |
| 127.86 | 128.27 | 124.48 | 125.48 | -2.37% | |
| 130.03 | 133.32 | 127.68 | 128.52 | +0.41% | |
| 127.66 | 128.65 | 126.30 | 128.00 | +0.59% | |
| 127.26 | 128.57 | 125.86 | 127.25 | +0.91% | |
| 125.07 | 128.89 | 124.78 | 126.10 | -0.07% | |
| 126.00 | 126.94 | 124.26 | 126.19 | +0.02% | |
| 122.54 | 126.56 | 121.55 | 126.17 | +3.41% | |
| 125.20 | 126.45 | 121.45 | 122.01 | -4.13% | |
| 126.03 | 127.61 | 123.28 | 127.26 | +1.43% | |
| 128.05 | 130.53 | 125.06 | 125.46 | -3.22% | |
| 131.06 | 134.47 | 128.22 | 129.64 | -2.84% | |
| 140.05 | 141.12 | 132.57 | 133.43 | -5.45% | |
| 130.00 | 145.25 | 125.25 | 141.12 | +22.56% | |
| 116.63 | 117.14 | 113.85 | 115.14 | -1.19% | |
| 118.00 | 119.78 | 116.39 | 116.53 | +0.01% | |
| 113.61 | 116.96 | 112.60 | 116.52 | +2.78% | |
| 112.50 | 115.51 | 112.20 | 113.37 | +0.23% | |
| 111.04 | 114.29 | 110.71 | 113.11 | +2.10% | |
| 111.00 | 113.60 | 110.67 | 110.78 | +0.64% | |
| 108.16 | 110.83 | 107.78 | 110.08 | +0.81% | |
| 110.77 | 111.73 | 109.03 | 109.20 | -1.49% | |
| 112.25 | 112.71 | 110.59 | 110.85 | -1.08% | |
| 109.31 | 112.25 | 108.54 | 112.06 | +1.49% | |
| 109.84 | 111.07 | 108.62 | 110.41 | +0.84% | |
| 109.99 | 110.85 | 107.50 | 109.49 | -0.57% | |
| 109.86 | 110.96 | 108.92 | 110.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AGYS chart for longer ranges.