Agios Pharmaceuticals, Inc. (AGIO)

Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	27.25	28.75	27.13	28.28	-	4.09%	412,521
Jan 21, 2026	26.73	27.32	26.42	27.17	27.17	1.84%	1,130,109
Jan 20, 2026	26.50	27.08	26.25	26.68	26.68	-1.88%	895,832
Jan 16, 2026	27.87	28.23	27.11	27.19	27.19	-2.19%	966,849
Jan 15, 2026	28.87	28.87	27.75	27.80	27.80	-3.24%	805,474
Jan 14, 2026	27.79	28.79	27.52	28.73	28.73	3.35%	769,203
Jan 13, 2026	28.00	28.46	27.30	27.80	27.80	-1.84%	658,980
Jan 12, 2026	28.10	28.38	27.34	28.32	28.32	-0.32%	904,468
Jan 9, 2026	28.55	28.70	28.02	28.41	28.41	0.89%	1,171,343
Jan 8, 2026	28.24	28.65	27.91	28.16	28.16	-1.33%	1,095,509
Jan 7, 2026	27.47	29.44	27.47	28.54	28.54	3.90%	1,299,570
Jan 6, 2026	27.34	27.67	27.10	27.47	27.47	0.07%	927,714
Jan 5, 2026	27.17	27.59	26.54	27.45	27.45	0.99%	1,067,951
Jan 2, 2026	27.25	27.25	26.56	27.18	27.18	-0.15%	947,024
Dec 31, 2025	27.18	27.61	26.74	27.22	27.22	-0.40%	870,797
Dec 30, 2025	27.02	27.41	26.66	27.33	27.33	0.63%	982,193
Dec 29, 2025	27.92	28.00	27.05	27.16	27.16	-3.07%	1,019,819
Dec 26, 2025	29.06	29.06	27.42	28.02	28.02	-3.94%	1,705,616
Dec 24, 2025	28.00	30.04	27.10	29.17	29.17	18.63%	6,310,491
Dec 23, 2025	24.95	24.95	24.44	24.59	24.59	-1.44%	915,709
Dec 22, 2025	24.53	25.06	24.16	24.95	24.95	2.00%	2,564,378
Dec 19, 2025	25.07	25.31	24.25	24.46	24.46	-1.09%	3,773,021
Dec 18, 2025	25.78	26.22	24.60	24.73	24.73	-2.83%	1,174,521
Dec 17, 2025	26.19	26.36	25.41	25.45	25.45	-2.45%	1,417,537
Dec 16, 2025	26.72	26.90	25.98	26.09	26.09	-2.83%	1,039,028
Dec 15, 2025	27.60	27.95	26.52	26.85	26.85	-1.54%	1,182,812
Dec 12, 2025	27.52	27.67	26.78	27.27	27.27	-0.69%	1,203,135
Dec 11, 2025	27.84	28.25	27.26	27.46	27.46	-1.93%	1,511,508
Dec 10, 2025	27.03	28.61	26.86	28.00	28.00	4.28%	1,630,066
Dec 9, 2025	27.42	27.64	26.80	26.85	26.85	-1.58%	1,002,985
Dec 8, 2025	27.60	28.58	27.12	27.28	27.28	-1.62%	1,091,834
Dec 5, 2025	27.56	27.95	27.06	27.73	27.73	1.13%	850,263
Dec 4, 2025	27.35	27.69	27.13	27.42	27.42	-0.25%	1,225,717
Dec 3, 2025	27.15	27.73	26.99	27.49	27.49	1.89%	1,201,115
Dec 2, 2025	27.74	27.99	26.81	26.98	26.98	-3.09%	1,727,133
Dec 1, 2025	28.51	28.55	27.63	27.84	27.84	-4.66%	1,501,323
Nov 28, 2025	29.30	29.30	28.45	29.20	29.20	0.55%	500,589
Nov 26, 2025	28.85	29.46	27.84	29.04	29.04	2.16%	1,857,218
Nov 25, 2025	27.19	28.63	26.36	28.43	28.43	7.30%	2,298,052
Nov 24, 2025	25.56	26.75	24.96	26.49	26.49	4.95%	4,268,829
Nov 21, 2025	24.66	25.94	23.00	25.24	25.24	2.73%	3,636,028
Nov 20, 2025	23.30	25.98	23.05	24.57	24.57	9.98%	7,666,286
Nov 19, 2025	23.29	25.07	22.24	22.34	22.34	-50.89%	17,657,857
Nov 18, 2025	44.92	46.00	44.40	45.49	45.49	0.80%	568,958
Nov 17, 2025	43.59	45.96	42.50	45.13	45.13	3.39%	882,906
Nov 14, 2025	41.89	44.29	41.34	43.65	43.65	2.61%	848,753
Nov 13, 2025	43.12	44.22	42.47	42.54	42.54	-2.50%	666,849
Nov 12, 2025	43.84	44.55	43.20	43.63	43.63	-0.52%	876,811
Nov 11, 2025	41.24	43.90	41.16	43.86	43.86	5.99%	530,990
Nov 10, 2025	41.02	42.07	41.00	41.38	41.38	1.75%	465,407

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.