Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	48.16	48.81	47.29	48.73	48.73	1.42%	632,309
Aug 13, 2026	49.20	49.93	47.59	48.05	48.05	-3.26%	759,664
Aug 12, 2026	48.50	49.90	48.26	49.67	49.67	2.45%	716,440
Aug 11, 2026	48.21	49.12	47.31	48.48	48.48	0.54%	576,924
Aug 10, 2026	46.03	48.72	45.95	48.22	48.22	3.86%	978,266
Aug 7, 2026	44.75	46.54	44.42	46.43	46.43	4.69%	708,992
Aug 6, 2026	45.07	45.62	44.11	44.35	44.35	-1.92%	530,935
Aug 5, 2026	45.59	45.59	44.25	45.22	45.22	-1.61%	968,879
Aug 4, 2026	45.89	46.75	45.01	45.96	45.96	0.50%	1,125,157
Aug 3, 2026	42.78	46.12	42.53	45.73	45.73	8.34%	1,401,923
Jul 31, 2026	40.99	42.78	39.92	42.21	42.21	2.08%	1,223,440
Jul 30, 2026	40.81	44.76	40.81	41.35	41.35	-0.05%	1,394,641
Jul 29, 2026	38.31	46.15	38.31	41.37	41.37	0.53%	2,509,761
Jul 28, 2026	41.61	42.04	39.79	41.15	41.15	0.02%	1,365,287
Jul 27, 2026	39.77	41.27	39.61	41.14	41.14	4.18%	970,234
Jul 24, 2026	40.01	40.65	39.35	39.49	39.49	-0.60%	750,546
Jul 23, 2026	38.67	39.81	38.38	39.73	39.73	0.91%	851,380
Jul 22, 2026	39.66	40.10	38.69	39.37	39.37	-2.21%	982,991
Jul 21, 2026	40.07	40.87	39.56	40.26	40.26	1.98%	1,242,751
Jul 20, 2026	39.77	40.70	39.12	39.48	39.48	-0.93%	1,063,951
Jul 17, 2026	38.85	39.90	38.44	39.85	39.85	0.19%	1,200,509
Jul 16, 2026	38.67	40.58	38.41	39.78	39.78	2.72%	1,301,261
Jul 15, 2026	38.89	39.18	38.27	38.72	38.72	-0.13%	1,063,171
Jul 14, 2026	39.49	39.99	38.23	38.77	38.77	-1.82%	1,115,788
Jul 13, 2026	40.06	41.52	39.09	39.49	39.49	-2.69%	1,282,333
Jul 10, 2026	43.42	43.65	39.55	40.58	40.58	-6.97%	1,948,809
Jul 9, 2026	43.25	43.89	42.80	43.62	43.62	2.04%	1,540,235
Jul 8, 2026	43.98	44.08	42.22	42.75	42.75	-4.08%	1,052,144
Jul 7, 2026	45.79	46.77	44.20	44.57	44.57	-3.05%	1,291,264
Jul 6, 2026	46.45	46.95	43.90	45.97	45.97	0.17%	1,631,968
Jul 2, 2026	44.30	46.47	42.18	45.89	45.89	4.25%	2,409,600
Jul 1, 2026	46.36	46.95	43.85	44.02	44.02	-4.70%	1,402,768
Jun 30, 2026	44.61	46.26	43.33	46.19	46.19	3.29%	1,228,771
Jun 29, 2026	44.51	45.85	43.76	44.72	44.72	-0.47%	1,167,237
Jun 26, 2026	44.41	45.19	43.52	44.93	44.93	0.99%	3,280,197
Jun 25, 2026	42.54	44.57	42.24	44.49	44.49	4.63%	1,613,230
Jun 24, 2026	44.85	46.00	41.35	42.52	42.52	-4.86%	2,133,946
Jun 23, 2026	44.06	45.98	44.01	44.69	44.69	-0.58%	1,100,193
Jun 22, 2026	44.83	45.63	43.95	44.95	44.95	0.25%	877,521
Jun 18, 2026	45.50	45.83	43.85	44.84	44.84	0.61%	1,295,827
Jun 17, 2026	42.46	45.68	42.25	44.57	44.57	2.70%	1,800,372
Jun 16, 2026	44.00	44.65	43.13	43.40	43.40	-0.78%	1,982,504
Jun 15, 2026	43.50	44.76	43.20	43.74	43.74	1.72%	2,883,474
Jun 12, 2026	42.49	43.54	41.53	43.00	43.00	1.51%	1,553,330
Jun 11, 2026	41.51	42.60	40.48	42.36	42.36	2.47%	1,761,909
Jun 10, 2026	42.69	43.64	40.33	41.34	41.34	-3.57%	1,240,336
Jun 9, 2026	41.62	43.02	41.08	42.87	42.87	3.40%	1,138,929
Jun 8, 2026	43.44	43.98	41.40	41.46	41.46	-3.13%	1,104,820
Jun 5, 2026	42.34	43.90	42.07	42.80	42.80	0.97%	817,344
Jun 4, 2026	41.29	43.30	41.20	42.39	42.39	4.33%	1,043,732