Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	27.73	28.65	27.40	28.35	28.35	0.85%	786,622
Mar 23, 2026	28.19	28.70	27.67	28.11	28.11	0.90%	811,652
Mar 20, 2026	27.89	28.35	27.49	27.86	27.86	-0.21%	1,618,703
Mar 19, 2026	28.29	28.44	27.50	27.92	27.92	-0.75%	605,936
Mar 18, 2026	28.57	28.81	28.00	28.13	28.13	-2.70%	540,728
Mar 17, 2026	28.67	29.45	28.67	28.91	28.91	0.24%	625,172
Mar 16, 2026	27.71	28.93	27.71	28.84	28.84	3.55%	559,156
Mar 13, 2026	27.76	28.19	27.26	27.85	27.85	0.94%	510,316
Mar 12, 2026	27.51	27.80	27.00	27.59	27.59	-1.71%	463,854
Mar 11, 2026	28.17	28.23	27.32	28.07	28.07	-0.67%	432,597
Mar 10, 2026	28.51	28.97	28.00	28.26	28.26	-0.95%	526,639
Mar 9, 2026	27.53	28.62	27.52	28.53	28.53	3.86%	779,693
Mar 6, 2026	27.27	27.59	26.84	27.47	27.47	-0.76%	855,929
Mar 5, 2026	28.14	28.38	27.47	27.68	27.68	-1.81%	1,020,463
Mar 4, 2026	28.67	29.37	28.13	28.19	28.19	-1.02%	918,660
Mar 3, 2026	28.28	29.30	27.71	28.48	28.48	-2.47%	919,223
Mar 2, 2026	29.80	30.34	28.12	29.20	29.20	-3.41%	1,204,675
Feb 27, 2026	29.33	30.52	29.01	30.23	30.23	0.83%	764,570
Feb 26, 2026	29.82	30.06	29.05	29.98	29.98	0.07%	645,541
Feb 25, 2026	30.46	30.86	29.80	29.96	29.96	-1.41%	652,225
Feb 24, 2026	30.35	31.02	29.71	30.39	30.39	0.63%	1,201,180
Feb 23, 2026	29.29	30.40	29.13	30.20	30.20	3.25%	1,066,309
Feb 20, 2026	28.46	29.28	28.23	29.25	29.25	2.34%	979,229
Feb 19, 2026	27.51	28.81	27.50	28.58	28.58	3.70%	723,236
Feb 18, 2026	27.53	27.89	27.07	27.56	27.56	-0.93%	707,942
Feb 17, 2026	27.80	28.20	27.43	27.82	27.82	-0.50%	674,571
Feb 13, 2026	28.71	28.97	27.76	27.96	27.96	-0.39%	650,636
Feb 12, 2026	27.85	28.94	27.10	28.07	28.07	1.30%	975,855
Feb 11, 2026	26.60	27.72	26.05	27.71	27.71	2.14%	976,106
Feb 10, 2026	27.10	27.47	26.84	27.13	27.13	0.71%	736,295
Feb 9, 2026	26.45	26.98	26.04	26.94	26.94	1.55%	678,385
Feb 6, 2026	27.03	27.43	26.50	26.53	26.53	-0.15%	1,151,622
Feb 5, 2026	27.48	28.07	26.45	26.57	26.57	-4.08%	1,107,727
Feb 4, 2026	28.19	28.19	27.55	27.70	27.70	-0.82%	959,448
Feb 3, 2026	28.11	28.71	27.60	27.93	27.93	-0.82%	808,307
Feb 2, 2026	27.18	28.71	26.53	28.16	28.16	2.62%	922,132
Jan 30, 2026	27.46	27.92	26.95	27.44	27.44	-0.62%	553,341
Jan 29, 2026	28.30	28.57	27.41	27.61	27.61	-2.47%	827,515
Jan 28, 2026	28.79	29.04	28.22	28.31	28.31	-1.26%	1,187,357
Jan 27, 2026	28.80	29.93	28.42	28.67	28.67	-0.55%	913,587
Jan 26, 2026	28.50	29.17	28.03	28.83	28.83	1.02%	1,142,723
Jan 23, 2026	28.57	29.10	27.82	28.54	28.54	-0.42%	993,407
Jan 22, 2026	27.25	28.75	27.13	28.66	28.66	5.48%	792,012
Jan 21, 2026	26.73	27.32	26.42	27.17	27.17	1.84%	1,133,145
Jan 20, 2026	26.50	27.08	26.25	26.68	26.68	-1.88%	897,659
Jan 16, 2026	27.87	28.23	27.11	27.19	27.19	-2.19%	975,838
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