Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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