Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	26.18	26.78	26.18	26.78	26.78	-3.24%	110
Jan 16, 2026	27.87	27.87	27.68	27.68	27.68	-1.45%	4
Jan 15, 2026	28.80	28.80	28.09	28.09	28.09	-0.52%	290
Jan 14, 2026	27.81	28.26	27.80	28.23	28.23	3.49%	266
Jan 13, 2026	28.28	28.28	27.28	27.28	27.28	-1.41%	81
Jan 12, 2026	27.90	28.10	27.44	27.67	27.67	-2.68%	391
Jan 9, 2026	28.44	28.44	28.41	28.43	28.43	0.30%	1,916
Jan 8, 2026	28.24	28.35	28.10	28.35	28.35	-0.54%	589
Jan 7, 2026	27.47	28.79	27.47	28.50	28.50	4.24%	692
Jan 6, 2026	27.34	27.60	27.27	27.34	27.34	2.06%	2,063
Jan 5, 2026	27.11	27.11	26.55	26.79	26.79	-0.82%	226
Jan 2, 2026	27.24	27.40	26.83	27.01	27.01	-0.41%	107
Dec 31, 2025	27.18	27.53	27.12	27.12	27.12	-0.36%	187
Dec 30, 2025	26.95	27.23	26.95	27.22	27.22	0.04%	747
Dec 29, 2025	27.92	27.92	27.21	27.21	27.21	-5.36%	145
Dec 24, 2025	29.00	30.00	26.68	28.75	28.75	16.90%	40,773
Dec 23, 2025	24.71	24.95	24.59	24.59	24.59	-0.99%	231
Dec 22, 2025	24.53	24.93	24.47	24.84	24.84	-0.50%	149
Dec 19, 2025	25.88	25.88	24.78	24.97	24.97	-0.38%	882
Dec 18, 2025	25.78	26.04	25.06	25.06	25.06	-3.07%	402
Dec 17, 2025	26.19	26.19	25.71	25.86	25.86	-1.50%	379
Dec 16, 2025	26.72	26.78	26.23	26.25	26.25	-2.32%	127
Dec 15, 2025	27.60	27.60	26.87	26.87	26.87	-0.71%	1,574
Dec 12, 2025	27.52	27.52	26.81	27.07	27.06	-1.71%	1,728
Dec 11, 2025	27.07	28.17	27.07	27.54	27.54	0.65%	2,407
Dec 10, 2025	27.03	28.00	26.85	27.36	27.36	0.62%	107
Dec 9, 2025	27.43	27.47	27.04	27.19	27.19	-3.20%	761
Dec 8, 2025	28.50	28.50	25.60	28.09	28.09	2.89%	4,817
Dec 5, 2025	28.00	28.55	27.05	27.30	27.30	-0.73%	4,731
Dec 4, 2025	27.15	27.76	27.15	27.50	27.50	-0.25%	866
Dec 3, 2025	27.40	27.57	27.08	27.57	27.57	-0.18%	625
Dec 2, 2025	27.74	27.85	26.94	27.62	27.62	-0.21%	1,962
Dec 1, 2025	28.59	28.59	27.68	27.68	27.68	-4.62%	745
Nov 28, 2025	29.30	29.30	28.52	29.02	29.02	-0.74%	865
Nov 26, 2025	28.85	29.24	28.10	29.24	29.24	4.52%	1,138
Nov 25, 2025	27.39	28.39	26.42	27.97	27.97	7.38%	5,689
Nov 24, 2025	25.80	26.66	25.53	26.05	26.05	5.98%	3,694
Nov 21, 2025	24.66	24.79	23.16	24.58	24.58	-0.35%	6,807
Nov 20, 2025	22.65	25.97	22.40	24.67	24.67	6.18%	28,951
Nov 19, 2025	35.00	39.03	22.43	23.23	23.23	-49.29%	84,718
Nov 18, 2025	45.01	45.81	45.01	45.81	45.81	0.71%	21
Nov 17, 2025	44.49	45.49	43.59	45.49	45.49	3.67%	354
Nov 14, 2025	41.43	43.88	41.43	43.88	43.88	0.73%	236
Nov 13, 2025	42.22	43.56	42.22	43.56	43.56	0.34%	11
Nov 12, 2025	44.55	44.55	43.41	43.41	43.41	0.77%	34
Nov 11, 2025	42.94	43.10	42.94	43.08	43.08	4.51%	69
Nov 10, 2025	41.17	41.22	41.02	41.22	41.22	1.78%	530
Nov 7, 2025	40.02	40.50	40.02	40.50	40.50	0.27%	9
Nov 6, 2025	40.39	40.39	40.39	40.39	40.39	0.25%	54
Nov 5, 2025	40.29	40.29	40.29	40.29	40.29	1.90%	1