MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SAIL — SailPoint, Inc. Common Stock
NasdaqSailPoint, Inc. Common Stock
$20.02
+0.44(+2.25%)
- O
- 19.44
- H
- 20.18
- L
- 19.40
- V
- 4.28M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$20.02
Period Return+17.28%
Period High$24.95
Period Low$10.30
Avg Daily Volume3.03M
Total Trading Days365
SAIL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $19.44 | $20.18 | $19.40 | $20.02 | +$0.44 | +2.25% | 4,280,863 | $19.99 | $19.40 $20.18 |
| Oct 7, 2026 | $20.37 | $20.53 | $19.49 | $19.58 | $-0.33 | -1.66% | 6,721,753 | $19.77 | $19.49 $20.53 |
| Oct 6, 2026 | $20.59 | $21.23 | $19.87 | $19.91 | $-0.38 | -1.87% | 6,542,895 | $20.26 | $19.87 $21.23 |
| Oct 5, 2026 | $20.49 | $20.85 | $19.79 | $20.29 | $-0.14 | -0.69% | 3,701,784 | $20.19 | $19.79 $20.85 |
| Oct 2, 2026 | $20.71 | $20.84 | $19.77 | $20.43 | $-0.15 | -0.73% | 6,806,125 | $20.23 | $19.77 $20.84 |
| Oct 1, 2026 | $20.59 | $20.89 | $19.89 | $20.58 | +$0.22 | +1.08% | 8,624,711 | $20.44 | $19.89 $20.89 |
| Sep 30, 2026 | $20.75 | $21.08 | $20.36 | $20.36 | $-0.31 | -1.50% | 5,621,954 | $20.58 | $20.36 $21.08 |
| Sep 29, 2026 | $20.39 | $21.09 | $20.35 | $20.67 | +$0.10 | +0.49% | 3,103,207 | $20.66 | $20.35 $21.09 |
| Sep 28, 2026 | $20.03 | $21.08 | $20.00 | $20.57 | $-0.07 | -0.34% | 3,578,278 | $20.70 | $20.00 $21.08 |
| Sep 25, 2026 | $22.05 | $22.25 | $20.62 | $20.64 | $-1.48 | -6.69% | 3,616,703 | $21.09 | $20.62 $22.25 |
| Sep 24, 2026 | $21.41 | $22.29 | $21.15 | $22.12 | +$0.71 | +3.32% | 7,263,936 | $21.97 | $21.15 $22.29 |
| Sep 23, 2026 | $21.51 | $21.76 | $20.56 | $21.41 | +$0.04 | +0.19% | 6,750,601 | $21.29 | $20.56 $21.76 |
| Sep 22, 2026 | $21.15 | $21.86 | $19.93 | $21.37 | +$1.05 | +5.17% | 9,042,370 | $21.06 | $19.93 $21.86 |
| Sep 21, 2026 | $19.97 | $20.59 | $19.73 | $20.32 | +$0.49 | +2.47% | 5,756,116 | $20.22 | $19.73 $20.59 |
| Sep 18, 2026 | $20.38 | $20.50 | $19.37 | $19.83 | $-0.36 | -1.78% | 5,404,598 | $19.74 | $19.37 $20.50 |
| Sep 17, 2026 | $20.16 | $20.81 | $19.83 | $20.19 | $-0.17 | -0.83% | 4,714,300 | $20.17 | $19.83 $20.81 |
| Sep 16, 2026 | $19.67 | $20.39 | $19.63 | $20.36 | +$0.38 | +1.90% | 3,741,533 | $20.15 | $19.63 $20.39 |
| Sep 15, 2026 | $19.34 | $20.59 | $19.12 | $19.98 | +$0.10 | +0.50% | 6,963,035 | $20.01 | $19.12 $20.59 |
| Sep 14, 2026 | $18.30 | $20.26 | $17.95 | $19.88 | +$2.64 | +15.31% | 9,464,440 | $19.75 | $17.95 $20.26 |
| Sep 11, 2026 | $17.72 | $17.76 | $16.62 | $17.24 | $-0.40 | -2.27% | 4,980,712 | $17.10 | $16.62 $17.76 |
| Sep 10, 2026 | $17.38 | $18.59 | $17.10 | $17.64 | +$0.06 | +0.34% | 5,302,504 | $17.90 | $17.10 $18.59 |
| Sep 9, 2026 | $17.04 | $18.31 | $16.78 | $17.58 | $-0.21 | -1.18% | 7,764,112 | $17.70 | $16.78 $18.31 |
| Sep 8, 2026 | $18.53 | $18.62 | $17.56 | $17.79 | $-1.03 | -5.47% | 5,586,315 | $18.02 | $17.56 $18.62 |
| Sep 4, 2026 | $19.10 | $19.39 | $18.80 | $18.82 | $-0.57 | -2.94% | 1,900,974 | $19.06 | $18.80 $19.39 |
| Sep 3, 2026 | $18.83 | $19.45 | $18.73 | $19.39 | +$1.08 | +5.90% | 2,370,369 | $19.24 | $18.73 $19.45 |
| Sep 2, 2026 | $19.13 | $19.34 | $17.99 | $18.31 | $-0.92 | -4.78% | 3,263,256 | $18.36 | $17.99 $19.34 |
| Sep 1, 2026 | $20.25 | $20.64 | $19.22 | $19.23 | $-1.33 | -6.47% | 2,853,538 | $19.55 | $19.22 $20.64 |
| Aug 31, 2026 | $20.02 | $20.90 | $19.72 | $20.56 | +$0.73 | +3.68% | 3,761,651 | $20.49 | $19.72 $20.90 |
| Aug 28, 2026 | $20.21 | $20.73 | $19.75 | $19.83 | $-0.62 | -3.03% | 3,665,484 | $20.14 | $19.75 $20.73 |
| Aug 27, 2026 | $19.47 | $21.37 | $19.39 | $20.45 | +$2.23 | +12.24% | 8,444,094 | $20.69 | $19.39 $21.37 |