Agios Pharmaceuticals, Inc. (AGIO)

Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	26.60	27.72	26.05	27.71	27.71	2.14%	975,968
Feb 10, 2026	27.10	27.47	26.84	27.13	27.13	0.71%	603,167
Feb 9, 2026	26.45	26.98	26.04	26.94	26.94	1.55%	677,796
Feb 6, 2026	27.03	27.43	26.50	26.53	26.53	-0.15%	1,150,042
Feb 5, 2026	27.48	28.07	26.45	26.57	26.57	-4.08%	1,106,743
Feb 4, 2026	28.19	28.19	27.55	27.70	27.70	-0.82%	720,493
Feb 3, 2026	28.11	28.71	27.60	27.93	27.93	-0.82%	678,128
Feb 2, 2026	27.18	28.71	26.53	28.16	28.16	2.62%	874,575
Jan 30, 2026	27.46	27.92	26.95	27.44	27.44	-0.62%	553,339
Jan 29, 2026	28.30	28.57	27.41	27.61	27.61	-2.47%	827,264
Jan 28, 2026	28.79	29.04	28.22	28.31	28.31	-1.26%	1,187,325
Jan 27, 2026	28.80	29.93	28.42	28.67	28.67	-0.55%	910,249
Jan 26, 2026	28.50	29.17	28.03	28.83	28.83	1.02%	1,122,578
Jan 23, 2026	28.57	29.10	27.82	28.54	28.54	-0.42%	833,269
Jan 22, 2026	27.25	28.75	27.13	28.66	28.66	5.48%	791,995
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

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.