Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	43.50	44.76	43.20	43.74	43.74	1.72%	2,882,519
Jun 12, 2026	42.49	43.54	41.53	43.00	43.00	1.51%	1,335,670
Jun 11, 2026	41.51	42.60	40.48	42.36	42.36	2.47%	1,661,560
Jun 10, 2026	42.69	43.64	40.33	41.34	41.34	-3.57%	1,231,905
Jun 9, 2026	41.62	43.02	41.08	42.87	42.87	3.40%	1,110,208
Jun 8, 2026	43.44	43.98	41.40	41.46	41.46	-3.13%	1,072,133
Jun 5, 2026	42.34	43.90	42.07	42.80	42.80	0.97%	800,065
Jun 4, 2026	41.29	43.30	41.20	42.39	42.39	4.33%	1,023,036
Jun 3, 2026	39.87	40.77	39.25	40.63	40.63	2.97%	574,663
Jun 2, 2026	38.46	39.85	38.08	39.46	39.46	1.91%	540,084
Jun 1, 2026	38.66	40.29	38.16	38.72	38.72	-1.93%	885,583
May 29, 2026	40.33	40.68	38.70	39.48	39.48	-2.33%	839,358
May 28, 2026	39.43	40.65	39.04	40.42	40.42	1.38%	775,467
May 27, 2026	41.40	41.70	38.60	39.87	39.87	-3.81%	932,005
May 26, 2026	41.06	41.69	40.70	41.45	41.45	1.34%	688,626
May 22, 2026	41.70	41.72	40.75	40.90	40.90	-0.99%	492,066
May 21, 2026	42.34	42.84	40.78	41.31	41.31	-3.23%	503,765
May 20, 2026	43.01	44.22	42.53	42.69	42.69	-	888,173
May 19, 2026	41.77	43.60	41.26	42.69	42.69	1.76%	1,291,565
May 18, 2026	41.66	42.24	40.62	41.95	41.95	2.34%	864,347
May 15, 2026	40.74	41.60	40.39	40.99	40.99	0.10%	1,029,073
May 14, 2026	40.40	41.13	39.52	40.95	40.95	1.64%	681,958
May 13, 2026	40.93	41.14	40.09	40.29	40.29	-1.56%	629,450
May 12, 2026	40.86	41.61	40.82	40.93	40.93	0.34%	651,484
May 11, 2026	41.80	42.20	40.06	40.79	40.79	-3.02%	1,338,080
May 8, 2026	43.48	43.48	41.69	42.06	42.06	-3.11%	565,038
May 7, 2026	43.67	44.45	43.16	43.41	43.41	-0.16%	880,539
May 6, 2026	43.77	44.13	42.50	43.48	43.48	-0.59%	545,050
May 5, 2026	42.77	43.80	41.75	43.74	43.74	2.60%	739,344
May 4, 2026	43.17	43.28	42.11	42.63	42.63	-1.50%	922,690
May 1, 2026	43.14	43.66	41.93	43.28	43.28	0.19%	796,607
Apr 30, 2026	42.29	43.69	41.50	43.20	43.20	3.42%	1,282,972
Apr 29, 2026	41.52	42.15	40.34	41.77	41.77	-0.52%	1,261,549
Apr 28, 2026	43.00	45.83	41.21	41.99	41.99	6.60%	2,699,835
Apr 27, 2026	39.53	39.98	38.65	39.39	39.39	0.36%	1,546,452
Apr 24, 2026	37.41	39.52	36.75	39.25	39.25	4.92%	1,509,433
Apr 23, 2026	37.32	38.11	36.84	37.41	37.41	1.11%	924,130
Apr 22, 2026	36.48	37.39	36.19	37.00	37.00	3.09%	873,009
Apr 21, 2026	37.29	37.63	35.61	35.89	35.89	-3.60%	985,991
Apr 20, 2026	38.43	39.08	37.07	37.23	37.23	-3.30%	1,174,913
Apr 17, 2026	38.41	39.99	38.00	38.50	38.50	3.02%	2,750,338
Apr 16, 2026	34.40	37.88	32.93	37.37	37.37	7.51%	2,644,115
Apr 15, 2026	34.42	35.21	34.23	34.76	34.76	0.87%	652,969
Apr 14, 2026	33.70	35.37	33.70	34.46	34.46	2.96%	666,684
Apr 13, 2026	31.75	33.48	31.75	33.47	33.47	4.72%	497,464
Apr 10, 2026	33.04	33.07	31.80	31.96	31.96	-3.21%	632,947
Apr 9, 2026	33.75	34.51	32.03	33.02	33.02	-2.88%	1,140,107
Apr 8, 2026	32.04	34.05	32.04	34.00	34.00	9.71%	1,530,191
Apr 7, 2026	32.46	32.46	30.42	30.99	30.99	-5.06%	1,015,638
Apr 6, 2026	34.62	34.62	32.35	32.64	32.64	-5.23%	1,256,343