Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	32.66	32.76	30.85	31.02	-	-5.28%	344,433
Mar 17, 2026	32.69	33.34	32.42	32.75	32.75	-0.27%	920,035
Mar 16, 2026	32.81	34.22	32.50	32.84	32.84	1.55%	1,227,604
Mar 13, 2026	31.76	33.88	31.62	32.34	32.34	1.83%	1,051,029
Mar 12, 2026	31.80	32.75	31.28	31.76	31.76	-1.64%	1,126,986
Mar 11, 2026	30.43	32.29	30.01	32.29	32.29	5.21%	843,688
Mar 10, 2026	29.28	30.74	28.82	30.69	30.69	4.82%	768,195
Mar 9, 2026	28.36	29.49	27.54	29.28	29.28	2.56%	750,229
Mar 6, 2026	29.11	29.50	28.50	28.55	28.55	-2.09%	482,603
Mar 5, 2026	28.64	29.22	28.19	29.16	29.16	-0.21%	879,000
Mar 4, 2026	30.18	30.49	29.03	29.22	29.22	-2.04%	580,196
Mar 3, 2026	30.40	30.52	29.32	29.83	29.83	-2.68%	833,219
Mar 2, 2026	30.76	31.37	30.04	30.65	30.65	-3.40%	921,362
Feb 27, 2026	31.44	31.79	30.86	31.73	31.73	-0.53%	886,987
Feb 26, 2026	31.40	32.10	30.88	31.90	31.90	2.18%	833,433
Feb 25, 2026	31.96	32.45	30.88	31.22	31.22	-3.94%	1,385,859
Feb 24, 2026	29.62	35.25	29.00	32.50	32.50	-8.14%	2,631,616
Feb 23, 2026	35.08	35.89	34.81	35.38	35.38	0.23%	1,671,587
Feb 20, 2026	35.18	35.80	34.55	35.30	35.30	0.83%	563,589
Feb 19, 2026	35.80	35.89	34.89	35.01	35.01	-0.68%	610,946
Feb 18, 2026	35.52	35.66	34.92	35.25	35.25	1.76%	669,457
Feb 17, 2026	33.50	35.49	33.45	34.64	34.64	4.24%	1,068,819
Feb 13, 2026	32.63	34.19	32.37	33.23	33.23	1.90%	562,503
Feb 12, 2026	34.52	34.58	32.30	32.61	32.61	-3.81%	637,006
Feb 11, 2026	34.74	34.74	30.98	33.90	33.90	-1.77%	1,154,904
Feb 10, 2026	34.05	34.90	33.59	34.51	34.51	1.71%	461,224
Feb 9, 2026	34.78	35.05	33.50	33.93	33.93	-2.86%	667,198
Feb 6, 2026	34.26	35.65	34.26	34.93	34.93	3.04%	822,196
Feb 5, 2026	33.97	35.36	33.50	33.90	33.90	-0.94%	763,647
Feb 4, 2026	34.98	35.40	33.69	34.22	34.22	-2.81%	1,028,017
Feb 3, 2026	35.17	35.93	34.21	35.21	35.21	0.54%	1,115,607
Feb 2, 2026	35.19	36.00	34.55	35.02	35.02	0.49%	1,356,625
Jan 30, 2026	33.98	35.09	33.59	34.85	34.85	2.50%	1,370,796
Jan 29, 2026	34.11	34.45	33.38	34.00	34.00	-0.32%	722,509
Jan 28, 2026	34.59	34.79	33.02	34.11	34.11	-1.39%	1,124,620
Jan 27, 2026	34.94	35.50	34.43	34.59	34.59	-0.37%	866,438
Jan 26, 2026	32.67	34.99	32.45	34.72	34.72	5.76%	1,612,474
Jan 23, 2026	31.89	33.01	31.60	32.83	32.83	2.59%	1,505,044
Jan 22, 2026	32.10	33.25	31.50	32.00	32.00	-3.06%	3,229,401
Jan 21, 2026	32.20	33.57	32.02	33.01	33.01	3.58%	757,627
Jan 20, 2026	30.80	31.98	30.52	31.87	31.87	2.74%	670,992
Jan 16, 2026	31.25	31.65	31.00	31.02	31.02	-0.64%	538,777
Jan 15, 2026	30.79	32.06	30.79	31.22	31.22	1.36%	639,741
Jan 14, 2026	30.76	31.25	29.95	30.80	30.80	-0.42%	632,352
Jan 13, 2026	31.75	31.75	30.36	30.93	30.93	-1.97%	728,136
Jan 12, 2026	33.45	33.62	31.49	31.55	31.55	-5.85%	862,498
Jan 9, 2026	33.21	34.52	33.21	33.51	33.51	0.42%	1,355,380
Jan 8, 2026	32.80	34.71	32.80	33.37	33.37	1.27%	1,096,597
Jan 7, 2026	31.73	33.72	31.48	32.95	32.95	6.12%	1,054,526
Jan 6, 2026	31.47	32.47	30.83	31.05	31.05	-2.24%	839,158