Agios Pharmaceuticals, Inc. (AGIO)

Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	27.03	28.61	26.86	28.00	28.00	4.28%	1,629,577
Dec 9, 2025	27.42	27.64	26.80	26.85	26.85	-1.58%	1,002,934
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
Nov 7, 2025	40.19	41.48	39.38	40.67	40.67	0.89%	378,760
Nov 6, 2025	40.26	40.86	39.94	40.31	40.31	-0.49%	380,689
Nov 5, 2025	40.25	40.72	39.21	40.51	40.51	1.27%	503,629
Nov 4, 2025	39.33	40.32	38.90	40.00	40.00	-0.32%	711,169
Nov 3, 2025	42.86	44.10	39.96	40.13	40.13	-7.19%	834,707
Oct 31, 2025	42.86	43.72	42.26	43.24	43.24	0.14%	735,186
Oct 30, 2025	42.18	43.81	40.18	43.18	43.18	2.91%	989,605
Oct 29, 2025	42.96	43.47	41.82	41.96	41.96	-3.38%	564,849
Oct 28, 2025	42.97	43.78	42.45	43.43	43.43	0.81%	647,360
Oct 27, 2025	43.39	44.25	43.01	43.08	43.08	-0.58%	546,182
Oct 24, 2025	42.61	43.43	42.10	43.33	43.33	2.95%	343,056
Oct 23, 2025	41.92	42.11	41.27	42.09	42.09	0.84%	324,809
Oct 22, 2025	43.12	43.54	41.24	41.74	41.74	-3.94%	367,616
Oct 21, 2025	42.82	43.67	42.31	43.45	43.45	1.88%	481,559
Oct 20, 2025	43.05	43.24	42.00	42.65	42.65	0.76%	508,964
Oct 17, 2025	41.86	43.69	41.86	42.33	42.33	1.95%	756,204
Oct 16, 2025	41.40	42.47	41.01	41.52	41.52	0.34%	927,863
Oct 15, 2025	40.31	41.71	40.14	41.38	41.38	2.83%	515,233
Oct 14, 2025	40.21	41.09	39.71	40.24	40.24	-1.66%	387,552
Oct 13, 2025	40.61	41.73	40.35	40.92	40.92	0.76%	540,530
Oct 10, 2025	42.51	42.51	40.20	40.61	40.61	-4.29%	657,682
Oct 9, 2025	42.65	43.21	41.92	42.43	42.43	-0.40%	539,986
Oct 8, 2025	41.00	42.61	40.84	42.60	42.60	4.23%	519,164
Oct 7, 2025	40.94	41.29	40.39	40.87	40.87	-0.05%	319,809
Oct 6, 2025	40.62	41.06	40.36	40.89	40.89	0.96%	446,712
Oct 3, 2025	40.06	41.42	39.79	40.50	40.50	1.43%	525,442
Oct 2, 2025	40.36	40.58	39.32	39.93	39.93	-0.35%	392,505
Oct 1, 2025	40.09	41.24	39.67	40.07	40.07	-0.17%	677,710

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.