SailPoint, Inc. SAIL
20.79 USD +0.21 (+1.02%)
Regular-session close
20.98 +0.19 +0.91%
After hours · Nov 13, 7:02 PM ET
20.46 Day range 21.18
10.49 52-week range 22.39
- YTD
- +2.77%
- 1 year
- +8.34%
SAIL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.10 | 21.19 | 20.46 | 20.79 | +0.21 | +1.02% | 4,403,100 |
| Nov 12, 2026 | 20.52 | 21.08 | 20.10 | 20.58 | -0.21 | -1.01% | 3,560,000 |
| Nov 11, 2026 | 20.82 | 21.32 | 20.50 | 20.79 | +0.83 | +4.16% | 5,550,400 |
| Nov 10, 2026 | 19.99 | 20.45 | 19.18 | 19.96 | -0.40 | -1.96% | 5,886,900 |
| Nov 9, 2026 | 19.25 | 20.65 | 19.02 | 20.36 | +1.15 | +5.99% | 4,252,300 |
| Nov 6, 2026 | 18.99 | 19.49 | 18.40 | 19.21 | +0.82 | +4.46% | 4,627,000 |
| Nov 5, 2026 | 19.52 | 19.52 | 18.14 | 18.39 | -1.33 | -6.74% | 5,231,400 |
| Nov 4, 2026 | 19.00 | 19.84 | 18.65 | 19.72 | +0.73 | +3.84% | 3,471,500 |
| Nov 3, 2026 | 18.81 | 19.45 | 18.71 | 18.99 | -0.20 | -1.04% | 3,067,900 |
| Nov 2, 2026 | 21.20 | 21.20 | 19.03 | 19.19 | -1.87 | -8.88% | 3,998,700 |
| Oct 30, 2026 | 21.83 | 22.18 | 20.71 | 21.06 | -0.94 | -4.27% | 2,726,600 |
| Oct 29, 2026 | 21.07 | 22.31 | 20.90 | 22.00 | -0.28 | -1.26% | 3,202,200 |
| Oct 28, 2026 | 22.20 | 22.62 | 21.93 | 22.28 | -0.11 | -0.49% | 2,708,600 |
| Oct 27, 2026 | 21.61 | 22.54 | 21.57 | 22.39 | +0.64 | +2.94% | 2,999,600 |
| Oct 26, 2026 | 21.80 | 22.30 | 21.57 | 21.75 | -0.04 | -0.18% | 3,378,300 |
| Oct 23, 2026 | 20.00 | 22.20 | 19.92 | 21.79 | +1.73 | +8.62% | 6,393,200 |
| Oct 22, 2026 | 19.72 | 20.15 | 19.47 | 20.06 | +0.38 | +1.93% | 3,790,700 |
| Oct 21, 2026 | 19.09 | 19.93 | 19.09 | 19.68 | +0.45 | +2.34% | 4,168,400 |
| Oct 20, 2026 | 18.87 | 19.43 | 18.44 | 19.23 | +0.33 | +1.75% | 2,304,500 |
| Oct 19, 2026 | 19.08 | 19.36 | 18.74 | 18.90 | +0.15 | +0.80% | 3,292,200 |
| Oct 16, 2026 | 20.03 | 20.08 | 18.32 | 18.75 | -1.00 | -5.06% | 5,451,900 |
| Oct 15, 2026 | 18.81 | 19.83 | 18.55 | 19.75 | +0.45 | +2.33% | 6,139,200 |
| Oct 14, 2026 | 18.80 | 19.34 | 18.51 | 19.30 | -0.07 | -0.36% | 4,993,200 |
| Oct 13, 2026 | 19.57 | 19.94 | 19.27 | 19.37 | -0.20 | -1.02% | 3,269,700 |
| Oct 12, 2026 | 20.89 | 21.10 | 19.29 | 19.57 | -1.20 | -5.78% | 4,987,300 |
| Oct 9, 2026 | 20.32 | 20.84 | 20.03 | 20.77 | +0.75 | +3.75% | 2,870,700 |
| Oct 8, 2026 | 19.44 | 20.18 | 19.40 | 20.02 | +0.44 | +2.25% | 4,281,700 |
| Oct 7, 2026 | 20.37 | 20.53 | 19.49 | 19.58 | -0.33 | -1.66% | 6,718,700 |
| Oct 6, 2026 | 20.59 | 21.23 | 19.86 | 19.91 | -0.38 | -1.87% | 6,541,200 |
| Oct 5, 2026 | 20.49 | 20.85 | 19.78 | 20.29 | -0.14 | -0.69% | 3,701,600 |
| Oct 2, 2026 | 20.71 | 20.84 | 19.77 | 20.43 | -0.15 | -0.73% | 6,806,000 |
| Oct 1, 2026 | 20.59 | 20.89 | 19.89 | 20.58 | +0.22 | +1.08% | 8,624,600 |
| Sep 30, 2026 | 20.75 | 21.08 | 20.36 | 20.36 | -0.31 | -1.50% | 5,622,000 |
| Sep 29, 2026 | 20.39 | 21.08 | 20.35 | 20.67 | +0.10 | +0.49% | 3,103,200 |
| Sep 28, 2026 | 20.03 | 21.08 | 20.00 | 20.57 | -0.07 | -0.34% | 3,577,300 |
| Sep 25, 2026 | 22.05 | 22.25 | 20.62 | 20.64 | -1.48 | -6.69% | 3,611,500 |
| Sep 24, 2026 | 21.41 | 22.28 | 21.15 | 22.12 | +0.71 | +3.32% | 7,263,200 |
| Sep 23, 2026 | 21.51 | 21.76 | 20.56 | 21.41 | +0.04 | +0.19% | 6,750,300 |
| Sep 22, 2026 | 21.15 | 21.86 | 19.93 | 21.37 | +1.05 | +5.17% | 9,042,400 |
| Sep 21, 2026 | 19.97 | 20.59 | 19.73 | 20.32 | +0.49 | +2.47% | 5,755,300 |
| Sep 18, 2026 | 20.38 | 20.50 | 19.37 | 19.83 | -0.36 | -1.78% | 5,402,800 |
| Sep 17, 2026 | 20.16 | 20.81 | 19.83 | 20.19 | -0.17 | -0.83% | 4,714,200 |
| Sep 16, 2026 | 19.67 | 20.39 | 19.63 | 20.36 | +0.38 | +1.90% | 3,739,800 |
| Sep 15, 2026 | 19.34 | 20.59 | 19.12 | 19.98 | +0.10 | +0.50% | 6,967,100 |
| Sep 14, 2026 | 18.30 | 20.26 | 17.95 | 19.88 | +2.64 | +15.31% | 9,720,800 |
| Sep 11, 2026 | 17.72 | 17.76 | 16.62 | 17.24 | -0.40 | -2.27% | 4,979,900 |
| Sep 10, 2026 | 17.38 | 18.59 | 17.10 | 17.64 | +0.06 | +0.34% | 5,302,000 |
| Sep 9, 2026 | 17.04 | 18.31 | 16.78 | 17.58 | -0.21 | -1.18% | 7,762,100 |
| Sep 8, 2026 | 18.53 | 18.61 | 17.56 | 17.79 | -1.03 | -5.47% | 5,577,700 |
| Sep 4, 2026 | 19.10 | 19.39 | 18.80 | 18.82 | -0.57 | -2.94% | 1,900,700 |
| Sep 3, 2026 | 18.83 | 19.45 | 18.73 | 19.39 | +1.08 | +5.90% | 2,369,200 |
| Sep 2, 2026 | 19.13 | 19.34 | 17.99 | 18.31 | -0.92 | -4.78% | 3,266,400 |
| Sep 1, 2026 | 20.25 | 20.64 | 19.22 | 19.23 | -1.33 | -6.47% | 2,852,800 |
| Aug 31, 2026 | 20.01 | 20.90 | 19.72 | 20.56 | +0.73 | +3.68% | 3,780,000 |
| Aug 28, 2026 | 20.21 | 20.73 | 19.75 | 19.83 | -0.62 | -3.03% | 3,665,300 |
| Aug 27, 2026 | 19.47 | 21.36 | 19.39 | 20.45 | +2.23 | +12.24% | 8,440,200 |
| Aug 26, 2026 | 17.36 | 18.29 | 17.30 | 18.22 | +0.35 | +1.96% | 1,985,000 |
| Aug 25, 2026 | 18.16 | 18.35 | 17.67 | 17.87 | -0.26 | -1.43% | 2,491,800 |
| Aug 24, 2026 | 18.76 | 18.78 | 18.06 | 18.13 | -0.51 | -2.74% | 2,376,200 |
| Aug 21, 2026 | 18.70 | 18.84 | 17.96 | 18.64 | +0.13 | +0.70% | 2,640,800 |
| Aug 20, 2026 | 18.97 | 19.21 | 18.43 | 18.51 | -0.68 | -3.54% | 2,135,100 |
| Aug 19, 2026 | 19.19 | 19.59 | 18.81 | 19.19 | -0.01 | -0.05% | 1,996,600 |
| Aug 18, 2026 | 18.64 | 19.43 | 18.64 | 19.20 | +0.61 | +3.28% | 2,395,900 |
| Aug 17, 2026 | 19.29 | 19.40 | 18.57 | 18.59 | -0.94 | -4.81% | 2,209,000 |
| Aug 14, 2026 | 19.94 | 20.03 | 19.35 | 19.53 | -0.46 | -2.30% | 2,904,000 |
65 days, newest first. Daily bars as drawn on the SAIL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.