Agios Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	37.42	37.70	36.52	37.58	37.58	1.35%	791,166
Jul 1, 2026	37.06	38.38	36.35	37.08	37.08	-0.08%	1,132,883
Jun 30, 2026	38.31	38.31	37.00	37.11	37.11	-2.44%	987,653
Jun 29, 2026	37.58	38.08	37.20	38.04	38.04	0.37%	771,182
Jun 26, 2026	36.36	38.29	35.90	37.90	37.90	4.70%	3,754,962
Jun 25, 2026	36.23	37.26	35.79	36.20	36.20	-0.22%	773,297
Jun 24, 2026	35.91	36.90	35.32	36.28	36.28	1.94%	1,027,952
Jun 23, 2026	34.82	35.80	34.63	35.59	35.59	1.40%	744,424
Jun 22, 2026	34.30	35.53	34.30	35.10	35.10	2.75%	1,368,493
Jun 18, 2026	33.90	34.45	33.50	34.16	34.16	3.26%	2,241,485
Jun 17, 2026	32.00	33.77	31.83	33.08	33.08	3.89%	920,521
Jun 16, 2026	31.98	32.53	31.30	31.84	31.84	0.06%	788,059
Jun 15, 2026	29.69	31.83	29.27	31.82	31.82	8.01%	1,651,789
Jun 12, 2026	28.80	30.23	28.51	29.46	29.46	2.58%	1,141,117
Jun 11, 2026	28.46	29.10	28.17	28.72	28.72	-0.55%	2,194,783
Jun 10, 2026	28.10	29.04	27.70	28.88	28.88	2.63%	1,021,760
Jun 9, 2026	27.69	28.45	26.89	28.14	28.14	2.55%	1,290,568
Jun 8, 2026	28.66	28.74	27.19	27.44	27.44	-3.00%	520,708
Jun 5, 2026	28.95	29.39	28.13	28.29	28.29	-1.74%	561,318
Jun 4, 2026	28.12	29.32	27.94	28.79	28.79	4.01%	648,160
Jun 3, 2026	26.51	27.75	26.49	27.68	27.68	4.41%	679,237
Jun 2, 2026	28.20	28.30	26.44	26.51	26.51	-5.32%	1,101,084
Jun 1, 2026	29.10	29.25	27.51	28.00	28.00	-4.76%	853,880
May 29, 2026	29.09	30.28	28.50	29.40	29.40	-3.35%	1,434,544
May 28, 2026	28.62	30.53	28.55	30.42	30.42	6.29%	987,583
May 27, 2026	28.57	28.98	28.33	28.62	28.62	1.02%	934,965
May 26, 2026	28.25	28.46	27.51	28.33	28.33	0.68%	903,180
May 22, 2026	28.69	29.10	28.04	28.14	28.14	-2.26%	874,516
May 21, 2026	28.06	28.80	27.69	28.79	28.79	1.02%	522,743
May 20, 2026	27.78	28.85	27.64	28.50	28.50	2.78%	678,361
May 19, 2026	28.46	28.46	27.45	27.73	27.73	-1.70%	638,198
May 18, 2026	28.16	28.67	27.75	28.21	28.21	0.14%	757,913
May 15, 2026	28.50	28.65	27.88	28.17	28.17	-1.95%	604,084
May 14, 2026	28.90	29.18	28.32	28.73	28.73	-0.14%	681,852
May 13, 2026	28.21	28.87	28.08	28.77	28.77	1.23%	747,397
May 12, 2026	28.30	28.48	27.56	28.42	28.42	1.54%	766,918
May 11, 2026	27.79	29.01	27.71	27.99	27.99	0.72%	794,284
May 8, 2026	27.50	28.21	27.50	27.79	27.79	0.94%	582,937
May 7, 2026	27.20	27.57	26.94	27.53	27.53	2.04%	722,509
May 6, 2026	27.40	27.51	26.51	26.98	26.98	-0.85%	1,083,942
May 5, 2026	27.42	28.00	26.93	27.21	27.21	-1.27%	870,475
May 4, 2026	27.92	28.10	27.03	27.56	27.56	-2.13%	1,578,826
May 1, 2026	28.00	28.40	27.25	28.16	28.16	0.57%	1,166,004
Apr 30, 2026	28.07	28.68	27.71	28.00	28.00	-0.18%	1,306,003
Apr 29, 2026	26.50	28.82	25.65	28.05	28.05	13.10%	2,814,091
Apr 28, 2026	24.55	25.34	24.48	24.80	24.80	1.51%	885,503
Apr 27, 2026	25.12	25.84	24.29	24.43	24.43	-3.52%	1,070,641
Apr 24, 2026	25.57	25.60	24.92	25.32	25.32	-1.63%	972,458
Apr 23, 2026	26.75	26.94	25.62	25.74	25.74	-3.67%	1,020,357
Apr 22, 2026	26.49	26.95	26.06	26.72	26.72	1.64%	1,586,429