SailPoint Stock Price History
NASDAQ: SAILTechnologyComputer Software: Prepackaged SoftwareUSD
20.77+0.75 (+3.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SAIL price history at a glance
The price history for SailPoint (SAIL) on this page begins on February 10, 2025, when the stock closed at $24.55; it most recently closed at $20.77 on October 5, 2026. The highest price in this record is $26.35, reached on February 17, 2025; the latest close is 21.2% below that peak. In the last 12 months alone, SAIL has lost 10.9%.
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 2025
- $26.35
- Date of high
- Feb 17, 2025
- Low since 2025
- $10.30
- Date of low
- Apr 6, 2026
- 52-week high
- $23.89
- 52-week low
- $10.30
- IPO year
- 2025
- Last close
- $20.77
SAIL returns
1 week
+1.66%
1 month
+18.15%
3 months
+51.50%
6 months
+98.00%
Year to date
+2.67%
1 year
-10.86%
SAIL price return, excluding dividends.
SAIL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.77 | +9.60% |
| 2025* | 18.95 | -22.81% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
SAIL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.32 | 20.84 | 20.03 | 20.77 | +3.75% | |
| 19.44 | 20.18 | 19.40 | 20.02 | +2.25% | |
| 20.43 | 20.53 | 19.49 | 19.58 | -1.66% | |
| 20.59 | 21.23 | 19.87 | 19.91 | -1.87% | |
| 20.49 | 20.85 | 19.79 | 20.29 | -0.69% | |
| 20.71 | 20.84 | 19.77 | 20.43 | -0.73% | |
| 20.59 | 20.89 | 19.89 | 20.58 | +1.08% | |
| 20.75 | 21.08 | 20.36 | 20.36 | -1.50% | |
| 20.39 | 21.09 | 20.35 | 20.67 | +0.49% | |
| 20.03 | 21.08 | 20.00 | 20.57 | -0.34% | |
| 22.05 | 22.25 | 20.62 | 20.64 | -6.69% | |
| 21.41 | 22.29 | 21.15 | 22.12 | +3.32% | |
| 21.51 | 21.76 | 20.56 | 21.41 | +0.19% | |
| 21.15 | 21.86 | 19.93 | 21.37 | +5.17% | |
| 19.97 | 20.59 | 19.73 | 20.32 | +2.47% | |
| 20.38 | 20.50 | 19.37 | 19.83 | -1.78% | |
| 20.16 | 20.81 | 19.83 | 20.19 | -0.83% | |
| 19.67 | 20.39 | 19.63 | 20.36 | +1.90% | |
| 19.34 | 20.59 | 19.12 | 19.98 | +0.50% | |
| 18.30 | 20.26 | 17.95 | 19.88 | +15.31% | |
| 17.72 | 17.76 | 16.62 | 17.24 | -2.27% | |
| 17.38 | 18.59 | 17.10 | 17.64 | +0.34% | |
| 17.04 | 18.31 | 16.78 | 17.58 | -1.18% | |
| 18.53 | 18.62 | 17.56 | 17.79 | -5.47% | |
| 19.10 | 19.39 | 18.80 | 18.82 | -2.94% | |
| 18.83 | 19.45 | 18.73 | 19.39 | +5.90% | |
| 19.13 | 19.34 | 17.99 | 18.31 | -4.78% | |
| 20.25 | 20.64 | 19.22 | 19.23 | -6.47% | |
| 20.02 | 20.90 | 19.72 | 20.56 | +3.68% | |
| 20.21 | 20.73 | 19.75 | 19.83 | -3.03% | |
| 19.47 | 21.37 | 19.39 | 20.45 | +12.24% | |
| 17.36 | 18.29 | 17.30 | 18.22 | +1.96% | |
| 18.16 | 18.35 | 17.67 | 17.87 | -1.43% | |
| 18.76 | 18.78 | 18.06 | 18.13 | -2.74% | |
| 18.70 | 18.84 | 17.96 | 18.64 | +0.70% | |
| 18.97 | 19.21 | 18.43 | 18.51 | -3.54% | |
| 19.19 | 19.59 | 18.81 | 19.19 | -0.05% | |
| 18.64 | 19.43 | 18.64 | 19.20 | +3.28% | |
| 19.29 | 19.40 | 18.57 | 18.59 | -4.81% | |
| 19.94 | 20.03 | 19.36 | 19.53 | -2.30% | |
| 19.01 | 20.38 | 18.88 | 19.99 | +6.73% | |
| 19.14 | 19.44 | 18.69 | 18.73 | -1.73% | |
| 19.09 | 19.20 | 18.44 | 19.06 | -1.80% | |
| 18.60 | 19.42 | 18.56 | 19.41 | +4.02% | |
| 18.72 | 18.90 | 18.14 | 18.66 | +5.54% | |
| 17.54 | 17.72 | 17.24 | 17.68 | -0.90% | |
| 17.70 | 18.03 | 17.55 | 17.84 | +2.53% | |
| 16.90 | 17.62 | 16.72 | 17.40 | +1.16% | |
| 17.10 | 17.70 | 16.86 | 17.20 | +2.56% | |
| 16.09 | 16.88 | 15.89 | 16.77 | +3.71% | |
| 15.96 | 16.28 | 15.42 | 16.17 | +1.76% | |
| 15.65 | 16.54 | 15.63 | 15.89 | +0.70% | |
| 15.42 | 16.10 | 15.10 | 15.78 | +2.87% | |
| 15.22 | 15.86 | 15.09 | 15.34 | +2.61% | |
| 14.48 | 15.07 | 14.46 | 14.95 | +4.44% | |
| 15.01 | 15.17 | 14.25 | 14.32 | -3.15% | |
| 14.92 | 14.92 | 14.26 | 14.78 | +0.07% | |
| 15.37 | 15.37 | 14.63 | 14.77 | -2.96% | |
| 15.53 | 15.64 | 14.91 | 15.22 | -2.93% | |
| 15.60 | 16.20 | 15.29 | 15.68 | -1.13% | |
| 15.26 | 16.07 | 14.76 | 15.86 | +4.82% | |
| 15.29 | 15.72 | 15.02 | 15.13 | -0.46% | |
| 13.52 | 15.40 | 13.52 | 15.20 | +8.49% | |
| 13.74 | 14.16 | 13.64 | 14.01 | +2.19% | |
| 15.29 | 15.44 | 13.67 | 13.71 | -7.68% | |
| 14.76 | 15.35 | 14.57 | 14.85 | -1.72% | |
| 15.89 | 16.15 | 15.09 | 15.11 | -6.67% | |
| 16.02 | 16.95 | 15.51 | 16.19 | +2.15% | |
| 15.16 | 15.87 | 14.92 | 15.85 | +3.80% | |
| 15.31 | 15.73 | 15.18 | 15.27 | -0.26% | |
| 15.00 | 16.03 | 14.94 | 15.31 | +4.58% | |
| 13.54 | 14.70 | 13.54 | 14.64 | +6.71% | |
| 13.57 | 13.98 | 13.38 | 13.72 | +4.10% | |
| 12.60 | 13.22 | 12.60 | 13.18 | +3.86% | |
| 12.72 | 13.02 | 12.40 | 12.69 | +0.95% | |
| 12.86 | 13.13 | 12.43 | 12.57 | -2.41% | |
| 12.82 | 13.02 | 12.57 | 12.88 | +1.98% | |
| 13.11 | 13.65 | 12.50 | 12.63 | -5.25% | |
| 13.43 | 13.77 | 12.95 | 13.33 | +0.91% | |
| 14.27 | 14.38 | 13.18 | 13.21 | -6.25% | |
| 14.21 | 15.45 | 13.94 | 14.09 | -0.84% | |
| 15.02 | 15.02 | 14.11 | 14.21 | -2.80% | |
| 14.01 | 14.95 | 13.95 | 14.62 | +1.39% | |
| 14.49 | 14.70 | 14.14 | 14.42 | -1.97% | |
| 15.56 | 15.72 | 14.26 | 14.71 | -6.07% | |
| 15.32 | 16.40 | 14.99 | 15.66 | -11.48% | |
| 18.21 | 18.44 | 17.38 | 17.69 | -3.02% | |
| 18.61 | 19.13 | 17.90 | 18.24 | -1.99% | |
| 18.26 | 18.76 | 17.75 | 18.61 | +1.25% | |
| 19.33 | 19.62 | 18.36 | 18.38 | -7.36% | |
| 18.31 | 20.14 | 18.01 | 19.84 | +3.06% | |
| 19.32 | 20.15 | 18.96 | 19.25 | +2.23% | |
| 16.89 | 18.87 | 16.88 | 18.83 | +13.78% | |
| 15.79 | 16.75 | 15.50 | 16.55 | +6.36% | |
| 15.57 | 15.86 | 15.23 | 15.56 | -1.95% | |
| 15.68 | 16.16 | 15.14 | 15.87 | +0.76% | |
| 15.18 | 15.89 | 15.04 | 15.75 | +4.93% | |
| 14.97 | 15.05 | 14.64 | 15.01 | +0.20% | |
| 14.26 | 14.99 | 13.91 | 14.98 | +3.52% | |
| 14.81 | 15.09 | 14.35 | 14.47 | -0.82% | |
| 13.40 | 14.61 | 13.36 | 14.59 | +8.07% | |
| 12.99 | 13.89 | 12.74 | 13.50 | +2.43% | |
| 11.90 | 13.42 | 11.90 | 13.18 | +11.60% | |
| 11.46 | 11.88 | 11.32 | 11.81 | +1.72% | |
| 11.84 | 11.93 | 11.51 | 11.61 | -1.36% | |
| 12.00 | 12.14 | 11.62 | 11.77 | -3.76% | |
| 12.00 | 12.24 | 11.76 | 12.23 | +0.33% | |
| 11.83 | 12.59 | 11.83 | 12.19 | +4.91% | |
| 11.96 | 12.18 | 11.38 | 11.62 | -4.36% | |
| 12.31 | 12.41 | 11.81 | 12.15 | 0.00% | |
| 12.15 | 12.73 | 11.98 | 12.15 | +0.66% | |
| 11.89 | 12.34 | 11.67 | 12.07 | +5.69% | |
| 11.44 | 11.51 | 11.08 | 11.42 | -1.30% | |
| 11.46 | 11.70 | 11.22 | 11.57 | +0.43% | |
| 11.88 | 12.28 | 11.42 | 11.52 | -2.95% | |
| 11.83 | 12.06 | 11.59 | 11.87 | -0.67% | |
| 11.74 | 12.07 | 11.50 | 11.95 | +2.93% | |
| 11.79 | 12.02 | 11.40 | 11.61 | -5.46% | |
| 12.32 | 12.60 | 12.07 | 12.28 | +0.99% | |
| 12.22 | 12.84 | 11.99 | 12.16 | -0.08% | |
| 11.43 | 12.18 | 11.41 | 12.17 | +5.19% | |
| 12.31 | 12.34 | 11.50 | 11.57 | -1.03% | |
| 12.07 | 12.40 | 11.60 | 11.69 | -0.60% | |
| 11.48 | 11.94 | 11.37 | 11.76 | +5.76% | |
| 11.53 | 11.85 | 10.96 | 11.12 | -1.24% | |
| 10.49 | 11.46 | 10.49 | 11.26 | +7.34% | |
| 11.06 | 11.06 | 10.30 | 10.49 | -5.15% | |
| 12.21 | 12.27 | 10.99 | 11.06 | -10.88% | |
| 13.21 | 13.45 | 12.40 | 12.41 | -3.20% | |
| 12.90 | 13.30 | 12.46 | 12.82 | -2.21% | |
| 13.01 | 13.16 | 12.75 | 13.11 | +0.92% | |
| 13.18 | 13.48 | 12.82 | 12.99 | -2.77% | |
| 13.37 | 13.45 | 12.84 | 13.36 | +0.91% | |
| 12.49 | 13.53 | 12.35 | 13.24 | +6.35% | |
| 11.94 | 12.49 | 11.90 | 12.45 | +5.78% | |
| 12.00 | 12.05 | 11.52 | 11.77 | -4.15% | |
| 12.17 | 12.83 | 12.11 | 12.28 | -0.41% | |
| 12.61 | 12.89 | 12.07 | 12.33 | +0.08% | |
| 12.36 | 12.42 | 11.83 | 12.32 | -1.75% | |
| 12.48 | 12.90 | 12.27 | 12.54 | +2.37% | |
| 12.32 | 12.61 | 11.90 | 12.25 | -0.73% | |
| 12.52 | 13.24 | 12.12 | 12.34 | -1.04% | |
| 13.26 | 13.39 | 11.92 | 12.47 | -15.23% | |
| 15.01 | 15.69 | 14.60 | 14.71 | -2.45% | |
| 15.22 | 15.71 | 15.05 | 15.08 | -2.39% | |
| 15.40 | 15.58 | 15.06 | 15.45 | -0.19% | |
| 15.58 | 16.06 | 15.39 | 15.48 | -1.96% | |
| 15.50 | 15.85 | 15.25 | 15.79 | +3.07% | |
| 15.40 | 15.60 | 14.77 | 15.32 | -0.65% | |
| 15.12 | 15.63 | 14.88 | 15.42 | +0.19% | |
| 15.05 | 15.44 | 14.82 | 15.39 | +0.72% | |
| 14.12 | 15.34 | 14.00 | 15.28 | +9.77% | |
| 14.14 | 14.28 | 13.80 | 13.92 | -1.97% | |
| 13.96 | 14.36 | 13.65 | 14.20 | -0.98% | |
| 13.62 | 14.48 | 13.51 | 14.34 | +1.70% | |
| 14.06 | 14.17 | 13.51 | 14.10 | -1.88% | |
| 13.53 | 14.55 | 13.40 | 14.37 | +7.48% | |
| 13.20 | 13.60 | 12.84 | 13.37 | +1.91% | |
| 12.97 | 13.32 | 12.81 | 13.12 | +2.02% | |
| 14.03 | 14.09 | 12.84 | 12.86 | -9.37% | |
| 15.61 | 16.14 | 14.13 | 14.19 | -9.44% | |
| 15.91 | 16.05 | 15.56 | 15.67 | -2.61% | |
| 15.70 | 16.31 | 15.51 | 16.09 | +2.81% | |
| 15.60 | 15.72 | 15.13 | 15.65 | -1.70% | |
| 15.39 | 16.43 | 15.27 | 15.92 | +4.60% | |
| 15.27 | 15.57 | 14.71 | 15.22 | -0.26% | |
| 15.25 | 15.40 | 14.46 | 15.26 | +0.33% | |
| 15.43 | 15.95 | 15.12 | 15.21 | +0.20% | |
| 14.70 | 15.33 | 14.44 | 15.18 | +3.20% | |
| 14.59 | 15.19 | 14.27 | 14.71 | +3.08% | |
| 14.84 | 15.29 | 14.15 | 14.27 | -4.42% | |
| 14.49 | 14.95 | 13.72 | 14.93 | +1.91% | |
| 15.56 | 15.74 | 13.99 | 14.65 | -6.81% | |
| 15.72 | 16.25 | 15.48 | 15.72 | +0.19% | |
| 16.02 | 16.39 | 15.60 | 15.69 | -2.24% | |
| 17.17 | 17.27 | 15.61 | 16.05 | -7.17% | |
| 18.41 | 18.52 | 17.24 | 17.29 | -5.57% | |
| 18.01 | 18.50 | 17.74 | 18.31 | +2.58% | |
| 17.78 | 18.03 | 17.55 | 17.85 | +0.28% | |
| 17.31 | 17.86 | 17.17 | 17.80 | +2.83% | |
| 17.42 | 17.66 | 17.14 | 17.31 | +1.11% | |
| 17.39 | 17.52 | 16.79 | 17.12 | -1.15% | |
| 17.81 | 18.14 | 17.29 | 17.32 | -5.20% | |
| 18.91 | 18.94 | 18.26 | 18.27 | -3.33% | |
| 19.37 | 19.75 | 18.87 | 18.90 | -1.87% | |
| 19.19 | 19.33 | 18.85 | 19.26 | -0.26% | |
| 19.56 | 19.87 | 19.03 | 19.31 | -1.53% | |
| 19.60 | 19.83 | 19.35 | 19.61 | -0.31% | |
| 19.65 | 20.22 | 19.28 | 19.67 | +0.67% | |
| 20.08 | 20.08 | 19.41 | 19.54 | -2.93% | |
| 19.62 | 20.25 | 19.45 | 20.13 | +2.60% | |
| 19.20 | 19.64 | 18.92 | 19.62 | +1.87% | |
| 19.20 | 19.95 | 19.06 | 19.26 | +1.64% | |
| 20.60 | 20.60 | 18.81 | 18.95 | -6.33% | |
| 20.73 | 20.79 | 20.21 | 20.23 | -2.79% | |
| 20.94 | 21.06 | 20.78 | 20.81 | -0.81% | |
| 20.97 | 21.26 | 20.82 | 20.98 | -0.80% | |
| 21.16 | 21.24 | 20.90 | 21.15 | +0.38% | |
| 20.96 | 21.12 | 20.70 | 21.07 | +1.06% | |
| 21.21 | 21.22 | 20.51 | 20.85 | -2.57% | |
| 21.06 | 21.59 | 20.88 | 21.40 | +1.81% | |
| 20.91 | 21.39 | 20.72 | 21.02 | +0.19% | |
| 20.88 | 21.64 | 20.82 | 20.98 | +2.94% | |
| 21.04 | 21.34 | 20.24 | 20.38 | -3.60% | |
| 20.71 | 21.18 | 20.41 | 21.14 | +2.42% | |
| 21.32 | 21.32 | 20.19 | 20.64 | -1.85% | |
| 21.74 | 21.96 | 21.01 | 21.03 | -3.27% | |
| 20.59 | 21.79 | 20.59 | 21.74 | +3.43% | |
| 19.87 | 21.44 | 19.51 | 21.02 | +5.73% | |
| 19.03 | 20.94 | 18.45 | 19.88 | -1.88% | |
| 20.27 | 20.58 | 20.04 | 20.26 | +0.10% | |
| 19.95 | 20.50 | 19.70 | 20.24 | +1.96% | |
| 19.44 | 20.08 | 19.28 | 19.85 | +2.21% | |
| 18.90 | 19.75 | 18.76 | 19.42 | +1.46% | |
| 18.47 | 19.20 | 18.45 | 19.14 | +4.02% | |
| 18.21 | 18.66 | 18.00 | 18.40 | -0.11% | |
| 18.38 | 18.66 | 18.35 | 18.42 | +0.33% | |
| 18.70 | 18.87 | 18.31 | 18.36 | -2.08% | |
| 18.60 | 18.80 | 18.25 | 18.75 | +1.13% | |
| 18.59 | 18.76 | 18.25 | 18.54 | -0.43% | |
| 17.60 | 18.81 | 17.25 | 18.62 | +5.74% | |
| 18.94 | 18.98 | 17.54 | 17.61 | -4.71% | |
| 18.79 | 19.06 | 18.46 | 18.48 | -1.33% | |
| 18.58 | 19.08 | 18.41 | 18.73 | +1.30% | |
| 19.82 | 19.87 | 18.44 | 18.49 | -7.18% | |
| 18.97 | 19.96 | 18.61 | 19.92 | +3.80% | |
| 20.14 | 20.14 | 19.12 | 19.19 | -5.23% | |
| 20.33 | 20.52 | 19.87 | 20.25 | +0.35% | |
| 20.15 | 20.26 | 19.82 | 20.18 | -0.69% | |
| 20.00 | 20.36 | 19.41 | 20.32 | +2.68% | |
| 19.55 | 19.88 | 19.13 | 19.79 | -0.75% | |
| 19.60 | 20.03 | 19.20 | 19.94 | +0.91% | |
| 19.96 | 20.32 | 19.64 | 19.76 | -1.00% | |
| 21.10 | 21.33 | 19.96 | 19.96 | -7.12% | |
| 21.72 | 22.02 | 21.26 | 21.49 | -0.88% | |
| 21.55 | 22.29 | 21.55 | 21.68 | +0.60% | |
| 21.36 | 22.19 | 21.33 | 21.55 | +0.51% | |
| 22.72 | 22.72 | 20.73 | 21.44 | -4.67% | |
| 22.72 | 23.05 | 22.40 | 22.49 | -1.27% | |
| 22.95 | 22.96 | 22.43 | 22.78 | +1.92% | |
| 22.94 | 23.04 | 22.32 | 22.35 | +0.54% | |
| 22.10 | 22.48 | 22.07 | 22.23 | +1.05% | |
| 22.57 | 22.81 | 21.59 | 22.00 | -3.00% | |
| 22.62 | 23.08 | 22.27 | 22.68 | +0.35% | |
| 22.50 | 22.74 | 22.00 | 22.60 | +3.20% | |
| 21.60 | 22.14 | 21.45 | 21.90 | -0.45% | |
| 23.15 | 23.89 | 21.57 | 22.00 | -3.72% | |
| 22.67 | 23.13 | 22.36 | 22.85 | +2.42% | |
| 21.50 | 22.46 | 21.26 | 22.31 | +1.78% | |
| 22.30 | 22.42 | 21.53 | 21.92 | +0.87% | |
| 23.17 | 23.30 | 21.29 | 21.73 | -6.74% | |
| 22.25 | 23.33 | 21.85 | 23.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SAIL chart for longer ranges.