Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	183.60	183.99	181.86	182.67	182.67	0.13%	8,983
Aug 6, 2025	180.49	182.47	180.40	182.43	182.43	1.11%	5,200
Aug 5, 2025	181.65	182.16	180.11	180.42	180.42	1.17%	8,100
Aug 1, 2025	179.51	179.75	177.52	178.34	178.34	-2.02%	17,312
Jul 31, 2025	184.23	184.40	181.46	182.02	182.02	-0.01%	9,624
Jul 30, 2025	182.78	183.49	182.04	182.04	182.04	-0.26%	4,332
Jul 29, 2025	183.70	183.70	182.52	182.52	182.52	-0.18%	5,930
Jul 28, 2025	182.45	182.98	182.45	182.85	182.85	0.27%	7,647
Jul 25, 2025	181.72	182.50	181.50	182.36	182.36	0.24%	6,822
Jul 24, 2025	181.78	182.07	181.44	181.92	181.92	0.45%	3,200
Jul 23, 2025	180.99	181.13	180.26	181.11	181.11	0.20%	3,700
Jul 22, 2025	181.66	181.66	179.92	180.75	180.75	-0.41%	9,139
Jul 21, 2025	180.70	182.05	180.70	181.50	181.50	0.55%	5,200
Jul 18, 2025	181.00	181.14	180.22	180.50	180.50	-0.13%	6,733
Jul 17, 2025	179.66	180.91	179.63	180.74	180.74	0.81%	4,106
Jul 16, 2025	179.54	179.54	177.61	179.29	179.29	-0.08%	7,700
Jul 15, 2025	180.40	180.40	179.40	179.44	179.44	0.37%	4,500
Jul 14, 2025	178.39	179.07	178.11	178.77	178.77	0.13%	2,700
Jul 11, 2025	178.27	178.76	177.83	178.53	178.53	-0.13%	5,100
Jul 10, 2025	179.34	179.34	178.05	178.77	178.77	-0.12%	2,900
Jul 9, 2025	178.48	178.98	178.24	178.98	178.98	0.54%	4,900
Jul 8, 2025	178.07	178.14	177.69	178.02	178.02	0.24%	4,700
Jul 7, 2025	178.02	178.15	177.06	177.59	177.59	0.10%	7,000
Jul 4, 2025	178.02	178.85	177.18	177.41	177.41	-0.93%	5,400
Jul 3, 2025	177.97	179.16	177.97	179.07	179.07	0.90%	5,200
Jul 2, 2025	176.06	177.47	176.06	177.47	177.47	-0.14%	22,200
Jun 30, 2025	177.65	177.72	177.00	177.72	177.72	0.71%	9,500
Jun 27, 2025	177.46	177.46	175.45	176.47	176.47	0.22%	7,400
Jun 26, 2025	175.15	176.19	174.87	176.08	175.88	0.95%	5,100
Jun 25, 2025	174.93	175.16	174.14	174.42	174.22	0.13%	3,600
Jun 24, 2025	173.31	174.31	173.20	174.20	174.00	1.57%	8,100
Jun 23, 2025	170.20	171.50	169.36	171.50	171.30	1.18%	6,400
Jun 20, 2025	171.16	171.16	169.47	169.50	169.30	-0.53%	2,200
Jun 19, 2025	168.47	170.84	168.47	170.40	170.20	-0.07%	2,900
Jun 18, 2025	171.00	171.48	170.15	170.52	170.32	-0.05%	4,300
Jun 17, 2025	171.91	171.91	170.60	170.60	170.40	-0.81%	4,800
Jun 16, 2025	170.94	172.42	170.94	172.00	171.80	1.37%	4,500
Jun 13, 2025	170.05	171.37	169.62	169.68	169.48	-1.35%	9,000
Jun 12, 2025	171.36	172.15	171.36	172.00	171.80	0.19%	4,200
Jun 11, 2025	172.86	173.00	171.31	171.67	171.47	-0.22%	3,400
Jun 10, 2025	171.47	172.28	170.83	172.05	171.85	0.42%	4,900
Jun 9, 2025	171.11	171.60	170.87	171.33	171.13	0.11%	4,000
Jun 6, 2025	171.06	171.35	170.46	171.14	170.94	0.80%	3,500
Jun 5, 2025	170.92	171.48	168.74	169.78	169.58	-0.60%	5,500
Jun 4, 2025	170.40	170.83	169.87	170.80	170.60	0.47%	1,900
Jun 3, 2025	168.93	170.40	168.93	170.00	169.80	0.78%	4,300
Jun 2, 2025	168.17	168.82	166.74	168.69	168.50	0.89%	6,500
May 30, 2025	167.82	167.84	165.39	167.20	167.01	-0.58%	5,300
May 29, 2025	170.00	170.00	167.41	168.17	167.98	0.39%	4,100
May 28, 2025	168.71	168.71	167.51	167.51	167.32	-0.58%	5,100