SailPoint, Inc. - Common Stock (SAIL)

Last Price20.64

Change-0.39 (-1.85%)

NASDAQ · Last Trade: Dec 15th, 4:46 PM EST

Historical Prices For SailPoint, Inc. - Common Stock (SAIL)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	21.74	21.96	21.00	21.03	2,247,056	21.03
12/11/2025	20.59	21.79	20.59	21.74	3,241,677	21.74
12/10/2025	19.87	21.44	19.51	21.02	3,214,264	21.02
12/09/2025	19.03	20.93	18.45	19.88	5,437,645	19.88
12/08/2025	20.27	20.58	20.04	20.26	4,995,879	20.26
12/05/2025	19.95	20.50	19.70	20.24	2,582,708	20.24
12/04/2025	19.44	20.08	19.28	19.85	1,683,521	19.85
12/03/2025	18.90	19.75	18.76	19.42	2,133,228	19.42
12/02/2025	18.47	19.20	18.45	19.14	1,768,425	19.14
12/01/2025	18.21	18.66	18.00	18.40	1,570,212	18.40
11/28/2025	18.38	18.66	18.35	18.42	473,093	18.42
11/26/2025	18.70	18.87	18.31	18.36	798,887	18.36
11/25/2025	18.60	18.80	18.25	18.75	1,032,744	18.75
11/24/2025	18.59	18.76	18.25	18.54	1,049,131	18.54
11/21/2025	17.60	18.81	17.25	18.62	3,706,809	18.62
11/20/2025	18.94	18.98	17.54	17.61	2,082,068	17.61
11/19/2025	18.79	19.06	18.46	18.48	1,163,682	18.48
11/18/2025	18.58	19.08	18.41	18.73	1,523,150	18.73
11/17/2025	19.82	19.87	18.44	18.49	1,207,800	18.49
11/14/2025	18.97	19.96	18.61	19.92	2,032,780	19.92
11/13/2025	20.14	20.14	19.12	19.19	1,474,056	19.19
11/12/2025	20.33	20.52	19.87	20.25	1,126,710	20.25
11/11/2025	20.15	20.26	19.82	20.18	1,150,999	20.18
11/10/2025	20.00	20.36	19.41	20.32	1,127,691	20.32
11/07/2025	19.55	19.88	19.13	19.79	1,800,758	19.79
11/06/2025	19.60	20.03	19.20	19.94	2,528,806	19.94
11/05/2025	19.96	20.32	19.64	19.76	1,189,075	19.76
11/04/2025	21.10	21.32	19.96	19.96	1,285,908	19.96
11/03/2025	21.72	22.02	21.26	21.49	1,179,257	21.49
10/31/2025	21.55	22.29	21.55	21.67	1,513,426	21.67
10/30/2025	21.36	22.19	21.32	21.55	1,535,733	21.55
10/29/2025	22.72	22.72	20.73	21.44	2,517,274	21.44
10/28/2025	22.72	23.05	22.39	22.49	1,389,181	22.49
10/27/2025	22.95	22.96	22.43	22.78	1,223,341	22.78
10/24/2025	22.94	23.04	22.32	22.35	1,141,982	22.35
10/23/2025	22.10	22.48	22.07	22.23	719,430	22.23
10/22/2025	22.57	22.81	21.59	22.00	1,056,314	22.00
10/21/2025	22.62	23.08	22.27	22.68	993,670	22.68
10/20/2025	22.50	22.74	22.00	22.60	1,098,751	22.60
10/17/2025	21.60	22.14	21.45	21.90	1,389,447	21.90
10/16/2025	23.15	23.89	21.57	22.00	1,864,433	22.00
10/15/2025	22.67	23.13	22.36	22.85	2,340,831	22.85
10/14/2025	21.50	22.46	21.26	22.31	1,307,444	22.31
10/13/2025	22.30	22.42	21.53	21.92	1,883,496	21.92
10/10/2025	23.17	23.30	21.29	21.73	4,109,507	21.73
10/09/2025	22.25	23.33	21.85	23.30	3,897,037	23.30
10/08/2025	22.00	23.15	21.71	22.43	2,757,499	22.43
10/07/2025	23.41	23.90	21.80	22.00	3,233,765	22.00
10/06/2025	23.86	24.00	23.28	23.63	1,316,342	23.63
10/03/2025	23.37	23.87	23.19	23.52	1,383,261	23.52
10/02/2025	22.98	23.73	22.98	23.36	3,138,794	23.36
10/01/2025	21.93	22.80	21.93	22.79	2,383,348	22.79
9/30/2025	22.47	22.73	21.94	22.08	2,727,374	22.08
9/29/2025	22.10	22.86	22.10	22.31	2,809,278	22.31
9/26/2025	21.92	22.21	21.66	21.92	2,260,223	21.92
9/25/2025	22.10	22.22	21.41	21.92	1,479,611	21.92
9/24/2025	22.59	22.85	22.00	22.17	1,115,189	22.17
9/23/2025	23.27	23.46	22.23	22.36	1,856,525	22.36
9/22/2025	22.72	23.39	22.38	23.11	2,453,228	23.11
9/19/2025	22.58	22.88	21.96	22.74	6,029,851	22.74
9/18/2025	21.58	22.45	21.35	22.43	1,817,356	22.43
9/17/2025	21.65	22.05	21.05	21.11	1,338,872	21.11
9/16/2025	21.69	21.89	21.01	21.61	1,664,596	21.61