Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	31.75	33.42	31.75	32.59	32.59	5.08%	2,784
Jan 6, 2026	31.47	32.28	31.02	31.02	31.02	1.59%	1,233
Jan 5, 2026	30.88	30.88	30.53	30.53	30.53	0.54%	18
Jan 2, 2026	32.60	32.60	30.32	30.37	30.37	-7.03%	6,459
Dec 31, 2025	32.74	32.76	32.63	32.66	32.66	-0.69%	220
Dec 30, 2025	33.43	33.43	32.89	32.89	32.89	0.16%	83
Dec 29, 2025	32.80	33.00	32.77	32.84	32.84	1.44%	11
Dec 24, 2025	32.89	32.97	32.37	32.37	32.37	-1.06%	537
Dec 23, 2025	32.45	32.75	31.67	32.72	32.72	0.42%	961
Dec 22, 2025	32.12	32.85	31.70	32.58	32.58	1.82%	817
Dec 18, 2025	31.39	32.47	31.39	32.00	32.00	2.24%	5,502
Dec 17, 2025	30.15	31.30	30.06	31.30	31.30	6.58%	1,497
Dec 16, 2025	29.78	29.78	29.36	29.36	29.36	-1.69%	840
Dec 15, 2025	30.13	30.13	29.67	29.87	29.87	-0.48%	872
Dec 12, 2025	30.21	30.31	30.01	30.01	30.01	0.26%	61
Dec 11, 2025	29.88	29.93	28.89	29.93	29.93	-1.73%	847
Dec 10, 2025	30.40	31.16	30.21	30.46	30.46	-2.81%	1,223
Dec 9, 2025	30.46	31.34	29.53	31.34	31.34	-0.45%	2,957
Dec 8, 2025	32.55	33.32	31.48	31.48	31.48	-6.24%	2,722
Dec 5, 2025	32.95	33.92	32.86	33.58	33.58	0.56%	2,418
Dec 4, 2025	29.98	34.23	29.08	33.39	33.39	20.10%	16,446
Dec 3, 2025	27.64	27.87	27.64	27.81	27.81	-1.43%	109
Dec 2, 2025	28.52	28.52	27.80	28.21	28.21	0.09%	374
Dec 1, 2025	29.50	29.50	28.18	28.18	28.18	-0.52%	246
Nov 28, 2025	29.66	29.66	28.22	28.33	28.33	1.14%	295
Nov 26, 2025	28.34	28.34	28.01	28.01	28.01	-0.70%	270
Nov 25, 2025	28.75	28.75	28.21	28.21	28.21	-0.89%	407
Nov 24, 2025	27.13	28.86	26.92	28.46	28.46	4.85%	595
Nov 21, 2025	25.56	27.53	25.47	27.15	27.14	3.57%	187
Nov 20, 2025	25.88	26.56	25.31	26.21	26.21	3.15%	1,873
Nov 19, 2025	24.48	25.41	23.80	25.41	25.41	5.79%	443
Nov 18, 2025	23.30	24.02	23.30	24.02	24.02	0.88%	270
Nov 17, 2025	23.82	23.82	23.81	23.81	23.81	2.10%	333
Nov 14, 2025	23.46	24.17	23.32	23.32	23.32	-1.93%	543
Nov 13, 2025	24.00	24.02	23.77	23.78	23.78	-2.82%	110
Nov 12, 2025	24.33	24.59	24.25	24.47	24.47	-	199
Nov 11, 2025	23.76	24.89	23.76	24.47	24.47	2.77%	1,422
Nov 10, 2025	23.85	23.93	23.36	23.81	23.81	1.58%	106
Nov 7, 2025	23.99	24.22	23.44	23.44	23.44	-2.09%	717
Nov 6, 2025	23.39	23.94	23.30	23.94	23.94	0.22%	365
Nov 5, 2025	23.99	24.25	23.34	23.89	23.89	0.67%	382
Nov 4, 2025	22.77	23.82	22.77	23.73	23.73	1.50%	419
Nov 3, 2025	22.14	23.38	21.75	23.38	23.38	7.21%	523
Oct 31, 2025	22.68	22.77	21.81	21.81	21.81	-3.66%	870
Oct 30, 2025	22.49	23.06	21.84	22.64	22.63	1.66%	3,376
Oct 29, 2025	18.50	22.93	18.50	22.27	22.27	29.16%	15,117
Oct 28, 2025	17.72	17.88	17.24	17.24	17.24	-3.25%	3,902
Oct 27, 2025	18.24	18.32	17.82	17.82	17.82	-1.80%	1,042
Oct 24, 2025	18.13	18.28	18.10	18.14	18.14	1.57%	223
Oct 23, 2025	17.99	17.99	17.86	17.86	17.86	0.47%	1,218