Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	46.45	46.95	43.90	45.97	45.97	0.17%	1,627,121
Jul 2, 2026	44.30	46.47	42.18	45.89	45.89	4.25%	2,399,757
Jul 1, 2026	46.36	46.95	43.85	44.02	44.02	-4.70%	1,357,441
Jun 30, 2026	44.61	46.26	43.33	46.19	46.19	3.29%	1,201,427
Jun 29, 2026	44.51	45.85	43.76	44.72	44.72	-0.47%	1,089,281
Jun 26, 2026	44.41	45.19	43.52	44.93	44.93	0.99%	3,096,496
Jun 25, 2026	42.54	44.57	42.24	44.49	44.49	4.63%	1,606,223
Jun 24, 2026	44.85	46.00	41.35	42.52	42.52	-4.86%	2,107,278
Jun 23, 2026	44.06	45.98	44.01	44.69	44.69	-0.58%	1,094,210
Jun 22, 2026	44.83	45.63	43.95	44.95	44.95	0.25%	856,721
Jun 18, 2026	45.50	45.83	43.85	44.84	44.84	0.61%	1,252,377
Jun 17, 2026	42.46	45.68	42.25	44.57	44.57	2.70%	1,776,158
Jun 16, 2026	44.00	44.65	43.13	43.40	43.40	-0.78%	1,974,967
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