SailPoint, Inc. - Common Stock (SAIL)
15.75
+0.74 (4.93%)
NASDAQ· Last Trade: May 25th, 8:14 PM EDT
Historical Prices For SailPoint, Inc. - Common Stock (SAIL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 15.18 | 15.89 | 15.04 | 15.75 | 2,693,288 | 15.75 |
| 5/21/2026 | 14.97 | 15.05 | 14.64 | 15.01 | 2,151,546 | 15.01 |
| 5/20/2026 | 14.26 | 14.98 | 13.90 | 14.98 | 2,302,403 | 14.98 |
| 5/19/2026 | 14.81 | 15.09 | 14.35 | 14.47 | 5,488,435 | 14.47 |
| 5/18/2026 | 13.40 | 14.61 | 13.36 | 14.59 | 6,290,049 | 14.59 |
| 5/15/2026 | 12.99 | 13.89 | 12.74 | 13.50 | 5,038,471 | 13.50 |
| 5/14/2026 | 11.90 | 13.42 | 11.90 | 13.18 | 5,641,834 | 13.18 |
| 5/13/2026 | 11.46 | 11.88 | 11.32 | 11.81 | 2,787,567 | 11.81 |
| 5/12/2026 | 11.84 | 11.93 | 11.51 | 11.61 | 1,921,790 | 11.61 |
| 5/11/2026 | 12.00 | 12.14 | 11.62 | 11.77 | 3,000,293 | 11.77 |
| 5/08/2026 | 12.00 | 12.24 | 11.76 | 12.23 | 3,478,518 | 12.23 |
| 5/07/2026 | 11.83 | 12.59 | 11.83 | 12.19 | 3,235,384 | 12.19 |
| 5/06/2026 | 11.96 | 12.18 | 11.38 | 11.62 | 3,574,695 | 11.62 |
| 5/05/2026 | 12.31 | 12.41 | 11.81 | 12.15 | 1,920,553 | 12.15 |
| 5/04/2026 | 12.15 | 12.73 | 11.97 | 12.15 | 3,667,682 | 12.15 |
| 5/01/2026 | 11.89 | 12.34 | 11.66 | 12.07 | 2,110,546 | 12.07 |
| 4/30/2026 | 11.44 | 11.51 | 11.08 | 11.42 | 2,297,814 | 11.42 |
| 4/29/2026 | 11.46 | 11.70 | 11.22 | 11.57 | 1,422,182 | 11.57 |
| 4/28/2026 | 11.88 | 12.28 | 11.42 | 11.52 | 2,423,230 | 11.52 |
| 4/27/2026 | 11.83 | 12.05 | 11.59 | 11.87 | 2,779,256 | 11.87 |
| 4/24/2026 | 11.73 | 12.07 | 11.50 | 11.95 | 1,654,596 | 11.95 |
| 4/23/2026 | 11.78 | 12.02 | 11.40 | 11.61 | 2,329,206 | 11.61 |
| 4/22/2026 | 12.32 | 12.60 | 12.07 | 12.28 | 1,986,000 | 12.28 |
| 4/21/2026 | 12.22 | 12.84 | 11.99 | 12.16 | 2,750,786 | 12.16 |
| 4/20/2026 | 11.43 | 12.18 | 11.41 | 12.17 | 2,205,733 | 12.17 |
| 4/17/2026 | 12.31 | 12.34 | 11.50 | 11.57 | 3,074,533 | 11.57 |
| 4/16/2026 | 12.07 | 12.40 | 11.60 | 11.69 | 2,444,970 | 11.69 |
| 4/15/2026 | 11.48 | 11.94 | 11.37 | 11.76 | 3,263,753 | 11.76 |
| 4/14/2026 | 11.53 | 11.85 | 10.96 | 11.12 | 2,700,343 | 11.12 |
| 4/13/2026 | 10.49 | 11.46 | 10.49 | 11.26 | 4,726,426 | 11.26 |
| 4/10/2026 | 11.06 | 11.06 | 10.30 | 10.49 | 3,952,635 | 10.49 |
| 4/09/2026 | 12.21 | 12.27 | 10.99 | 11.06 | 7,452,693 | 11.06 |
| 4/08/2026 | 13.21 | 13.45 | 12.40 | 12.41 | 3,614,020 | 12.41 |
| 4/07/2026 | 12.90 | 13.30 | 12.46 | 12.82 | 2,628,533 | 12.82 |
| 4/06/2026 | 13.01 | 13.15 | 12.75 | 13.11 | 1,691,090 | 13.11 |
| 4/02/2026 | 13.18 | 13.48 | 12.82 | 12.99 | 2,210,324 | 12.99 |
| 4/01/2026 | 13.37 | 13.45 | 12.84 | 13.36 | 2,840,282 | 13.36 |
| 3/31/2026 | 12.49 | 13.53 | 12.35 | 13.24 | 4,340,839 | 13.24 |
| 3/30/2026 | 11.94 | 12.49 | 11.90 | 12.45 | 4,492,714 | 12.45 |
| 3/27/2026 | 12.00 | 12.05 | 11.52 | 11.77 | 3,338,974 | 11.77 |
| 3/26/2026 | 12.17 | 12.83 | 12.11 | 12.28 | 1,996,898 | 12.28 |
| 3/25/2026 | 12.61 | 12.89 | 12.07 | 12.33 | 2,873,654 | 12.33 |
| 3/24/2026 | 12.35 | 12.41 | 11.83 | 12.32 | 3,710,949 | 12.32 |
| 3/23/2026 | 12.48 | 12.89 | 12.27 | 12.54 | 3,098,615 | 12.54 |
| 3/20/2026 | 12.32 | 12.61 | 11.90 | 12.25 | 3,745,010 | 12.25 |
| 3/19/2026 | 12.52 | 13.24 | 12.12 | 12.34 | 5,037,480 | 12.34 |
| 3/18/2026 | 13.26 | 13.39 | 11.92 | 12.47 | 13,566,461 | 12.47 |
| 3/17/2026 | 15.01 | 15.69 | 14.60 | 14.71 | 3,953,509 | 14.71 |
| 3/16/2026 | 15.22 | 15.71 | 15.05 | 15.08 | 2,275,530 | 15.08 |
| 3/13/2026 | 15.40 | 15.58 | 15.06 | 15.45 | 1,623,308 | 15.45 |
| 3/12/2026 | 15.58 | 16.06 | 15.39 | 15.48 | 1,615,794 | 15.48 |
| 3/11/2026 | 15.50 | 15.85 | 15.25 | 15.79 | 2,700,270 | 15.79 |
| 3/10/2026 | 15.40 | 15.60 | 14.77 | 15.32 | 2,717,115 | 15.32 |
| 3/09/2026 | 15.12 | 15.63 | 14.88 | 15.42 | 2,408,813 | 15.42 |
| 3/06/2026 | 15.05 | 15.44 | 14.82 | 15.39 | 1,545,689 | 15.39 |
| 3/05/2026 | 14.12 | 15.34 | 14.00 | 15.28 | 2,683,043 | 15.28 |
| 3/04/2026 | 14.14 | 14.28 | 13.80 | 13.92 | 3,751,209 | 13.92 |
| 3/03/2026 | 13.96 | 14.36 | 13.65 | 14.20 | 2,557,304 | 14.20 |
| 3/02/2026 | 13.62 | 14.48 | 13.51 | 14.34 | 1,629,368 | 14.34 |
| 2/27/2026 | 14.06 | 14.17 | 13.51 | 14.10 | 2,204,044 | 14.10 |
| 2/26/2026 | 13.53 | 14.55 | 13.40 | 14.37 | 4,664,654 | 14.37 |