tiprankstipranks
Trending News
More News >
SailPoint, Inc. (SAIL)
:SAIL
US Market

SailPoint, Inc. (SAIL) Historical Prices

Compare
83 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 04, 2025
17.99
18.19
17.86
18.05
18.05
+1.52%
710,918
0.42
Jun 03, 2025
17.13
17.90
17.11
17.78
17.78
+2.54%
1,179,977
0.69
Jun 02, 2025
17.52
17.67
16.98
17.34
17.34
-1.59%
1,013,938
0.59
May 30, 2025
17.37
17.82
17.19
17.62
17.62
+1.44%
843,317
0.49
May 29, 2025
17.76
17.76
17.03
17.37
17.37
-1.36%
1,006,661
0.58
May 28, 2025
17.44
18.01
17.24
17.61
17.61
+0.40%
1,225,516
0.71
May 27, 2025
17.39
17.60
17.22
17.54
17.54
+2.63%
1,698,578
0.98
May 23, 2025
16.83
17.31
16.56
17.09
17.09
-0.87%
2,350,962
1.37
May 22, 2025
17.10
17.53
16.80
17.24
17.24
+0.35%
1,662,965
0.97
May 21, 2025
17.69
17.70
17.12
17.18
17.18
-3.43%
2,498,109
1.40
May 20, 2025
18.38
18.38
17.66
17.79
17.79
-3.05%
2,231,897
1.25
May 19, 2025
18.63
18.74
18.08
18.35
18.35
-1.50%
993,175
0.54
May 16, 2025
18.89
19.08
18.43
18.63
18.63
0.00%
1,924,566
0.96
May 15, 2025
18.94
18.98
18.42
18.63
18.63
-1.90%
1,041,770
May 14, 2025
19.70
19.90
18.90
18.99
18.99
-3.01%
884,964
May 13, 2025
20.00
20.19
19.50
19.58
19.58
-1.26%
1,026,377
May 12, 2025
19.43
19.93
18.83
19.83
19.83
+6.50%
1,384,644
May 09, 2025
18.95
19.24
18.13
18.62
18.62
-0.90%
4,717,310
May 08, 2025
18.50
19.31
18.47
18.79
18.79
+2.23%
1,375,144
May 07, 2025
17.85
18.78
17.85
18.38
18.38
+3.03%
1,078,909
May 06, 2025
19.22
19.78
17.77
17.84
17.84
-7.99%
1,883,789
May 05, 2025
18.90
19.84
18.75
19.39
19.39
+3.69%
2,679,854
May 02, 2025
17.80
18.96
17.51
18.70
18.70
+7.04%
1,501,894
May 01, 2025
17.60
17.93
17.19
17.47
17.47
+1.81%
816,918
Apr 30, 2025
16.80
17.22
16.25
17.16
17.16
-0.92%
749,442
Apr 29, 2025
17.09
17.41
16.87
17.32
17.32
+1.46%
462,823
Apr 28, 2025
17.32
17.53
16.64
17.07
17.07
-0.29%
852,377
Apr 25, 2025
17.00
17.17
16.59
17.12
17.12
+0.71%
730,070
Apr 24, 2025
16.34
17.01
16.33
17.00
17.00
+4.10%
1,005,616
Apr 23, 2025
16.74
17.46
16.20
16.33
16.33
+1.74%
996,404
Apr 22, 2025
15.81
16.16
15.70
16.05
16.05
+2.56%
739,205
Apr 21, 2025
16.76
17.05
15.34
15.65
15.65
-8.37%
971,193
Apr 17, 2025
16.84
17.28
16.59
17.08
17.08
+1.12%
1,219,613
Apr 16, 2025
17.34
17.70
16.35
16.89
16.89
-2.99%
1,026,774
Apr 15, 2025
17.10
17.78
17.10
17.41
17.41
+1.10%
496,580
Apr 14, 2025
17.77
17.88
16.75
17.22
17.22
-1.94%
782,865
Apr 11, 2025
17.02
17.78
16.39
17.56
17.56
+2.57%
871,689
Apr 10, 2025
17.29
17.65
15.82
17.12
17.12
-3.93%
1,325,952
Apr 09, 2025
16.08
18.19
15.46
17.82
17.82
+9.06%
4,377,011
Apr 08, 2025
17.01
18.00
16.06
16.34
16.34
-1.03%
1,756,207
Apr 07, 2025
15.07
17.10
15.05
16.51
16.51
+3.45%
1,596,901
Apr 04, 2025
16.85
17.00
15.35
15.96
15.96
-9.06%
1,838,874
Apr 03, 2025
18.08
18.25
17.30
17.55
17.55
-7.39%
2,198,901
Apr 02, 2025
18.10
19.00
17.91
18.95
18.95
+3.61%
3,233,022
Apr 01, 2025
18.60
19.10
18.15
18.29
18.29
-2.45%
4,093,642
Mar 31, 2025
19.48
19.48
18.22
18.75
18.75
-4.04%
2,273,239
Mar 28, 2025
20.18
20.18
18.64
19.54
19.54
-4.78%
2,331,824
Mar 27, 2025
21.30
21.60
20.40
20.52
20.52
-4.74%
1,832,715
Mar 26, 2025
21.81
22.47
20.10
21.54
21.54
-1.19%
2,421,072
Mar 25, 2025
21.52
22.57
20.87
21.80
21.80
+2.68%
2,558,900
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis