Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	34.59	34.79	33.02	34.11	34.11	-1.39%	1,124,610
Jan 27, 2026	34.94	35.50	34.43	34.59	34.59	-0.37%	865,478
Jan 26, 2026	32.67	34.99	32.45	34.72	34.72	5.76%	1,611,174
Jan 23, 2026	31.89	33.01	31.60	32.83	32.83	2.59%	1,504,495
Jan 22, 2026	32.10	33.25	31.50	32.00	32.00	-3.06%	3,229,316
Jan 21, 2026	32.20	33.57	32.02	33.01	33.01	3.58%	595,667
Jan 20, 2026	30.80	31.98	30.52	31.87	31.87	2.74%	670,949
Jan 16, 2026	31.25	31.65	31.00	31.02	31.02	-0.64%	537,506
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%	632,307
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%	862,366
Jan 9, 2026	33.21	34.52	33.21	33.51	33.51	0.42%	1,355,234
Jan 8, 2026	32.80	34.71	32.80	33.37	33.37	1.27%	1,096,554
Jan 7, 2026	31.73	33.72	31.48	32.95	32.95	6.12%	1,054,524
Jan 6, 2026	31.47	32.47	30.83	31.05	31.05	-2.24%	839,128
Jan 5, 2026	30.88	31.88	30.58	31.76	31.76	2.45%	593,329
Jan 2, 2026	32.60	32.88	30.32	31.00	31.00	-5.29%	831,877
Dec 31, 2025	32.74	33.34	32.46	32.73	32.73	-	676,121
Dec 30, 2025	33.45	33.84	32.57	32.73	32.73	-2.15%	630,845
Dec 29, 2025	32.70	33.54	32.50	33.45	33.45	1.98%	610,151
Dec 26, 2025	32.63	33.00	32.03	32.80	32.80	0.49%	377,634
Dec 24, 2025	32.84	33.12	32.25	32.64	32.64	-0.61%	359,539
Dec 23, 2025	32.45	33.01	31.73	32.84	32.84	0.31%	426,881
Dec 22, 2025	32.03	33.15	31.70	32.74	32.74	2.38%	511,347
Dec 19, 2025	31.53	32.57	31.06	31.98	31.98	0.88%	835,300
Dec 18, 2025	31.39	32.77	31.00	31.70	31.70	0.99%	1,056,189
Dec 17, 2025	29.64	31.73	29.08	31.39	31.39	6.95%	1,368,331
Dec 16, 2025	29.55	30.04	28.98	29.35	29.35	-1.44%	867,976
Dec 15, 2025	30.14	30.54	29.59	29.78	29.78	-2.01%	536,544
Dec 12, 2025	30.21	30.76	29.73	30.39	30.39	1.37%	532,783
Dec 11, 2025	29.88	30.28	28.88	29.98	29.98	-0.10%	838,930
Dec 10, 2025	30.40	31.25	29.68	30.01	30.01	-1.96%	1,009,234
Dec 9, 2025	30.85	31.65	29.51	30.61	30.61	-0.58%	1,434,080
Dec 8, 2025	33.03	33.14	30.58	30.79	30.79	-7.59%	1,309,609
Dec 5, 2025	32.95	33.92	32.91	33.32	33.32	1.42%	838,061
Dec 4, 2025	31.07	34.24	30.24	32.86	32.86	15.97%	3,165,397
Dec 3, 2025	27.64	28.75	27.50	28.33	28.33	2.31%	1,070,342
Dec 2, 2025	28.58	28.76	27.65	27.69	27.69	-2.94%	532,764
Dec 1, 2025	29.07	29.32	28.12	28.53	28.53	-0.42%	715,351
Nov 28, 2025	28.64	28.99	28.16	28.65	28.65	0.35%	239,142
Nov 26, 2025	28.26	28.72	28.00	28.55	28.55	0.81%	386,085
Nov 25, 2025	28.41	28.74	28.10	28.32	28.32	-0.25%	641,164
Nov 24, 2025	26.92	28.92	26.92	28.39	28.39	5.66%	2,051,210
Nov 21, 2025	25.56	27.69	25.21	26.87	26.87	4.67%	1,401,250
Nov 20, 2025	25.31	26.61	25.16	25.67	25.67	1.62%	1,479,873
Nov 19, 2025	24.08	25.83	23.61	25.26	25.26	5.21%	1,098,348
Nov 18, 2025	23.74	24.26	23.00	24.01	24.01	1.87%	466,861
Nov 17, 2025	23.63	24.04	23.28	23.57	23.57	0.08%	276,451
Nov 14, 2025	23.50	24.19	23.32	23.55	23.55	-2.04%	490,546