SailPoint, Inc.
SAILNASDAQTechnology● Active
$17.69
$-0.55(-3.02%)
Market Cap$10.0B
P/E Ratio—
52W High$24.95
52W Low$10.3
SailPoint, Inc.（SAIL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sail · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.35
Feb 18, 2025
-32.9% from here
5-Year Low5Y
$10.30
Apr 10, 2026
+71.6% from low
IPO Priceadj.
$22.00
Feb 13, 2025
-19.7% since IPO
1 Year Ago
$19.18
Jun 9, 2025
-7.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SAIL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.14 | $18.44 | $17.51 | $17.67 | $17.67 | 3.2M | -2.62% |
| Jun 5, 2026 | $18.61 | $19.13 | $17.90 | $18.24 | $18.24 | 4.0M | -1.99% |
| Jun 4, 2026 | $18.26 | $18.76 | $17.75 | $18.61 | $18.61 | 4.7M | +1.92% |
| Jun 3, 2026 | $19.33 | $19.62 | $18.36 | $18.38 | $18.38 | 7.8M | -4.91% |
| Jun 2, 2026 | $18.31 | $20.14 | $18.01 | $19.84 | $19.84 | 6.7M | +8.36% |
| Jun 1, 2026 | $19.32 | $20.15 | $18.96 | $19.25 | $19.25 | 8.6M | -0.36% |
| May 29, 2026 | $16.89 | $18.86 | $16.88 | $18.83 | $18.83 | 5.0M | +11.49% |
| May 28, 2026 | $15.79 | $16.75 | $15.50 | $16.55 | $16.55 | 3.5M | +4.81% |
| May 27, 2026 | $15.57 | $15.86 | $15.23 | $15.56 | $15.56 | 2.8M | -0.06% |
| May 26, 2026 | $15.68 | $16.16 | $15.14 | $15.87 | $15.87 | 3.2M | +1.21% |
| May 22, 2026 | $15.18 | $15.89 | $15.04 | $15.75 | $15.75 | 2.7M | +3.75% |
| May 21, 2026 | $14.97 | $15.05 | $14.64 | $15.01 | $15.01 | 2.2M | +0.27% |
| May 20, 2026 | $14.26 | $14.99 | $13.90 | $14.98 | $14.98 | 2.3M | +5.05% |
| May 19, 2026 | $14.81 | $15.09 | $14.35 | $14.47 | $14.47 | 5.5M | -2.30% |
| May 18, 2026 | $13.40 | $14.61 | $13.36 | $14.59 | $14.59 | 6.3M | +8.88% |
| May 15, 2026 | $12.99 | $13.89 | $12.74 | $13.50 | $13.50 | 5.0M | +3.93% |
| May 14, 2026 | $11.90 | $13.42 | $11.90 | $13.18 | $13.18 | 5.6M | +10.76% |
| May 13, 2026 | $11.46 | $11.88 | $11.32 | $11.81 | $11.81 | 2.8M | +3.05% |
| May 12, 2026 | $11.84 | $11.93 | $11.51 | $11.61 | $11.61 | 1.9M | -1.94% |
| May 11, 2026 | $12.00 | $12.14 | $11.62 | $11.77 | $11.77 | 3.0M | -1.92% |
Showing 1–20 of 330 records
Annual Stock Price Performance · SAIL
Jan 1 → Dec 31 · 2 years2026-14.2%$20.59 → $17.66
-14.2%
2025-12.0%$23.00 → $20.23
-12.0%
Best Year2025 · -12.0%
Worst Year2026 · -14.2%
Positive Years0 / 2
Avg Annual Return-13.1%
2Y Total Return-23.2%
2Y CAGR~-12.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.77+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in SAIL?
If you invested $1,000 in SAIL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$803
Total Return-19.7%
CAGR~-19.7% / yr
Profit$-197
Based on Feb 13, 2025 · $22.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SailPoint, Inc.（SAIL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SAIL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SAIL 历史股价FMP 日线复权 OHLCV