Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.00	45.83	41.48	41.66	-	5.76%	2,060,557
Apr 27, 2026	39.53	39.98	38.65	39.39	39.39	0.36%	1,467,855
Apr 24, 2026	37.41	39.52	36.75	39.25	39.25	4.92%	1,478,222
Apr 23, 2026	37.32	38.11	36.84	37.41	37.41	1.11%	924,121
Apr 22, 2026	36.48	37.39	36.19	37.00	37.00	3.09%	814,100
Apr 21, 2026	37.29	37.63	35.61	35.89	35.89	-3.60%	763,077
Apr 20, 2026	38.43	39.08	37.07	37.23	37.23	-3.30%	1,172,559
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
Apr 2, 2026	33.08	34.56	32.87	34.44	34.44	2.56%	615,488
Apr 1, 2026	33.49	33.98	32.95	33.58	33.58	1.36%	1,281,522
Mar 31, 2026	31.53	33.64	31.46	33.13	33.13	5.78%	1,135,683
Mar 30, 2026	31.26	31.44	30.67	31.32	31.32	0.13%	914,839
Mar 27, 2026	31.77	32.02	30.00	31.28	31.28	-3.01%	805,265
Mar 26, 2026	32.90	33.40	32.23	32.25	32.25	-3.09%	718,559
Mar 25, 2026	32.77	33.59	32.77	33.28	33.28	2.05%	829,299
Mar 24, 2026	31.60	32.94	31.21	32.61	32.61	2.71%	660,128
Mar 23, 2026	31.34	32.00	31.25	31.75	31.75	3.15%	687,155
Mar 20, 2026	31.38	31.47	30.65	30.78	30.78	-1.22%	1,641,966
Mar 19, 2026	30.83	31.61	30.11	31.16	31.16	0.71%	902,113
Mar 18, 2026	32.66	32.76	30.79	30.94	30.94	-5.53%	978,797
Mar 17, 2026	32.69	33.34	32.42	32.75	32.75	-0.27%	967,420
Mar 16, 2026	32.81	34.22	32.50	32.84	32.84	1.55%	1,273,542
Mar 13, 2026	31.76	33.88	31.62	32.34	32.34	1.83%	1,076,447
Mar 12, 2026	31.80	32.75	31.28	31.76	31.76	-1.64%	1,154,076
Mar 11, 2026	30.43	32.29	30.01	32.29	32.29	5.21%	845,906
Mar 10, 2026	29.28	30.74	28.82	30.69	30.69	4.82%	839,153
Mar 9, 2026	28.36	29.49	27.54	29.28	29.28	2.56%	768,739
Mar 6, 2026	29.11	29.50	28.50	28.55	28.55	-2.09%	491,138
Mar 5, 2026	28.64	29.22	28.19	29.16	29.16	-0.21%	880,255
Mar 4, 2026	30.18	30.49	29.03	29.22	29.22	-2.04%	614,188
Mar 3, 2026	30.40	30.52	29.32	29.83	29.83	-2.68%	833,304
Mar 2, 2026	30.76	31.37	30.04	30.65	30.65	-3.40%	977,021
Feb 27, 2026	31.44	31.79	30.86	31.73	31.73	-0.53%	886,987
Feb 26, 2026	31.40	32.10	30.88	31.90	31.90	2.18%	833,433
Feb 25, 2026	31.96	32.45	30.88	31.22	31.22	-3.94%	1,385,859
Feb 24, 2026	29.62	35.25	29.00	32.50	32.50	-8.14%	2,631,616
Feb 23, 2026	35.08	35.89	34.81	35.38	35.38	0.23%	1,671,587
Feb 20, 2026	35.18	35.80	34.55	35.30	35.30	0.83%	563,589
Feb 19, 2026	35.80	35.89	34.89	35.01	35.01	-0.68%	610,946
Feb 18, 2026	35.52	35.66	34.92	35.25	35.25	1.76%	669,457
Feb 17, 2026	33.50	35.49	33.45	34.64	34.64	4.24%	1,068,819