Agios Pharmaceuticals, Inc. (AGIO)
NASDAQ: AGIO · Real-Time Price · USD
37.84
+1.63 (4.50%)
At close: Aug 6, 2025, 4:00 PM
37.72
-0.12 (-0.32%)
After-hours: Aug 6, 2025, 4:29 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 35.83 | 37.86 | 35.09 | 37.72 | 37.72 | 4.17% | 1,015,761 |
| Aug 5, 2025 | 36.01 | 36.80 | 34.82 | 36.21 | 36.21 | 0.14% | 1,173,571 |
| Aug 4, 2025 | 31.45 | 36.38 | 26.75 | 36.16 | 36.16 | 3.31% | 5,497,392 |
| Aug 1, 2025 | 37.27 | 38.43 | 34.32 | 35.00 | 35.00 | -5.96% | 2,351,119 |
| Jul 31, 2025 | 36.90 | 37.94 | 35.81 | 37.22 | 37.22 | -0.85% | 1,098,181 |
| Jul 30, 2025 | 38.31 | 39.12 | 37.38 | 37.54 | 37.54 | -0.50% | 850,669 |
| Jul 29, 2025 | 37.54 | 38.12 | 37.10 | 37.73 | 37.73 | 1.42% | 590,944 |
| Jul 28, 2025 | 39.99 | 40.80 | 37.09 | 37.20 | 37.20 | -7.00% | 761,090 |
| Jul 25, 2025 | 39.64 | 40.14 | 38.82 | 40.00 | 40.00 | 0.88% | 529,138 |
| Jul 24, 2025 | 40.53 | 40.98 | 39.22 | 39.65 | 39.65 | -2.24% | 513,334 |
| Jul 23, 2025 | 39.82 | 41.74 | 39.32 | 40.56 | 40.56 | 2.27% | 830,695 |
| Jul 22, 2025 | 39.58 | 39.95 | 38.48 | 39.66 | 39.66 | -0.65% | 825,957 |
| Jul 21, 2025 | 40.09 | 40.60 | 39.65 | 39.92 | 39.92 | -0.20% | 429,897 |
| Jul 18, 2025 | 40.70 | 41.19 | 39.96 | 40.00 | 40.00 | -0.87% | 824,651 |
| Jul 17, 2025 | 40.06 | 40.95 | 40.00 | 40.35 | 40.35 | 0.90% | 813,172 |
| Jul 16, 2025 | 39.29 | 40.04 | 39.01 | 39.99 | 39.99 | 2.04% | 628,785 |
| Jul 15, 2025 | 39.59 | 39.79 | 38.70 | 39.19 | 39.19 | -0.10% | 707,319 |
| Jul 14, 2025 | 38.41 | 39.48 | 38.41 | 39.23 | 39.23 | 0.46% | 717,079 |
| Jul 11, 2025 | 38.85 | 39.91 | 38.32 | 39.05 | 39.05 | -1.21% | 793,595 |
| Jul 10, 2025 | 38.97 | 40.06 | 38.00 | 39.53 | 39.53 | 1.18% | 978,020 |
| Jul 9, 2025 | 36.71 | 39.10 | 36.60 | 39.07 | 39.07 | 7.69% | 1,312,145 |
| Jul 8, 2025 | 35.20 | 36.82 | 35.08 | 36.28 | 36.28 | 3.04% | 704,576 |
| Jul 7, 2025 | 35.79 | 36.04 | 34.60 | 35.21 | 35.21 | -2.38% | 551,382 |
| Jul 3, 2025 | 35.37 | 36.15 | 35.12 | 36.07 | 36.07 | 2.04% | 258,713 |
| Jul 2, 2025 | 34.37 | 35.85 | 34.04 | 35.35 | 35.35 | 2.85% | 606,160 |
| Jul 1, 2025 | 33.11 | 35.03 | 32.87 | 34.37 | 34.37 | 3.34% | 603,494 |
| Jun 30, 2025 | 33.51 | 33.89 | 33.08 | 33.26 | 33.26 | -0.63% | 338,543 |
| Jun 27, 2025 | 33.66 | 34.34 | 33.32 | 33.47 | 33.47 | -0.53% | 489,988 |
| Jun 26, 2025 | 32.92 | 33.70 | 32.59 | 33.65 | 33.65 | 2.87% | 274,754 |
| Jun 25, 2025 | 33.42 | 33.73 | 32.54 | 32.71 | 32.71 | -2.12% | 316,501 |
| Jun 24, 2025 | 33.69 | 33.82 | 33.10 | 33.42 | 33.42 | 0.24% | 436,096 |
| Jun 23, 2025 | 34.35 | 34.72 | 33.02 | 33.34 | 33.34 | -3.11% | 520,399 |
| Jun 20, 2025 | 35.55 | 35.88 | 33.88 | 34.41 | 34.41 | -3.07% | 1,672,353 |
| Jun 18, 2025 | 34.71 | 35.82 | 34.49 | 35.50 | 35.50 | 2.33% | 549,418 |
| Jun 17, 2025 | 35.12 | 35.56 | 34.53 | 34.69 | 34.69 | -2.97% | 495,775 |
| Jun 16, 2025 | 34.50 | 36.39 | 33.77 | 35.75 | 35.75 | 4.23% | 661,842 |
| Jun 13, 2025 | 33.89 | 34.89 | 33.75 | 34.30 | 34.30 | -0.58% | 482,139 |
| Jun 12, 2025 | 34.22 | 35.14 | 33.62 | 34.50 | 34.50 | 0.26% | 477,458 |
| Jun 11, 2025 | 34.83 | 35.43 | 34.17 | 34.41 | 34.41 | -0.29% | 508,117 |
| Jun 10, 2025 | 33.34 | 34.70 | 33.34 | 34.51 | 34.51 | 2.53% | 623,880 |
| Jun 9, 2025 | 34.88 | 34.88 | 33.63 | 33.66 | 33.66 | -1.95% | 402,233 |
| Jun 6, 2025 | 34.00 | 34.56 | 33.75 | 34.33 | 34.33 | 2.23% | 377,301 |
| Jun 5, 2025 | 34.01 | 34.12 | 33.22 | 33.58 | 33.58 | -1.32% | 400,101 |
| Jun 4, 2025 | 33.48 | 34.70 | 33.48 | 34.03 | 34.03 | 1.98% | 649,232 |
| Jun 3, 2025 | 32.65 | 34.14 | 32.61 | 33.37 | 33.37 | 2.27% | 699,820 |
| Jun 2, 2025 | 32.29 | 33.69 | 32.22 | 32.63 | 32.63 | 1.68% | 1,247,345 |
| May 30, 2025 | 31.46 | 32.48 | 30.38 | 32.09 | 32.09 | 0.79% | 761,044 |
| May 29, 2025 | 31.03 | 32.30 | 30.64 | 31.84 | 31.84 | 3.28% | 859,358 |
| May 28, 2025 | 30.24 | 30.95 | 30.14 | 30.83 | 30.83 | 2.09% | 531,657 |
| May 27, 2025 | 30.36 | 30.63 | 29.70 | 30.20 | 30.20 | 1.34% | 548,360 |