Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	31.96	32.45	30.88	31.22	31.22	-3.94%	1,377,099
Feb 24, 2026	29.62	35.25	29.00	32.50	32.50	-8.14%	2,279,705
Feb 23, 2026	35.08	35.89	34.81	35.38	35.38	0.23%	1,658,512
Feb 20, 2026	35.18	35.80	34.55	35.30	35.30	0.83%	560,278
Feb 19, 2026	35.80	35.89	34.89	35.01	35.01	-0.68%	610,893
Feb 18, 2026	35.52	35.66	34.92	35.25	35.25	1.76%	655,604
Feb 17, 2026	33.50	35.49	33.45	34.64	34.64	4.24%	1,049,342
Feb 13, 2026	32.63	34.19	32.37	33.23	33.23	1.90%	543,038
Feb 12, 2026	34.52	34.58	32.30	32.61	32.61	-3.81%	607,102
Feb 11, 2026	34.74	34.74	30.98	33.90	33.90	-1.77%	1,115,493
Feb 10, 2026	34.05	34.90	33.59	34.51	34.51	1.71%	414,400
Feb 9, 2026	34.78	35.05	33.50	33.93	33.93	-2.86%	660,447
Feb 6, 2026	34.26	35.65	34.26	34.93	34.93	3.04%	816,273
Feb 5, 2026	33.97	35.36	33.50	33.90	33.90	-0.94%	758,071
Feb 4, 2026	34.98	35.40	33.69	34.22	34.22	-2.81%	1,027,018
Feb 3, 2026	35.17	35.93	34.21	35.21	35.21	0.54%	1,087,119
Feb 2, 2026	35.19	36.00	34.55	35.02	35.02	0.49%	1,355,512
Jan 30, 2026	33.98	35.09	33.59	34.85	34.85	2.50%	1,333,286
Jan 29, 2026	34.11	34.45	33.38	34.00	34.00	-0.32%	710,178
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