Agios Pharmaceuticals, Inc. - AGIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.72	27.96	27.96	28.97	27.76	614,823
February 12, 2026	27.85	28.07	28.07	28.94	27.1	975,900
February 11, 2026	26.6	27.71	27.71	27.72	26.05	976,106
February 10, 2026	27.12	27.13	27.13	27.46	26.84	516,250
February 09, 2026	26.45	26.94	26.94	26.98	26.04	678,385
February 06, 2026	27.03	26.53	26.53	27.43	26.5	1.15M
February 05, 2026	27.48	26.57	26.57	28.07	26.45	1.11M
February 04, 2026	28.19	27.7	27.7	28.19	27.55	959,448
February 03, 2026	28.11	27.93	27.93	28.71	27.6	808,307
February 02, 2026	27.18	28.16	28.16	28.71	26.53	922,132
January 30, 2026	27.46	27.44	27.44	27.92	26.95	553,341
January 29, 2026	28.3	27.61	27.61	28.57	27.41	827,515
January 28, 2026	28.79	28.31	28.31	29.04	28.22	1.19M
January 27, 2026	28.8	28.67	28.67	29.93	28.45	894,654
January 26, 2026	28.5	28.83	28.83	29.17	28.03	1.14M
January 23, 2026	28.57	28.54	28.54	29.1	27.82	993,407
January 22, 2026	27.3	28.66	28.66	28.75	27.13	775,126
January 21, 2026	26.73	27.17	27.17	27.32	26.42	1.13M
January 20, 2026	26.5	26.68	26.68	27.08	26.25	897,603
January 16, 2026	27.87	27.19	27.19	28.23	27.11	975,838
January 15, 2026	28.87	27.8	27.8	28.87	27.75	805,500
January 14, 2026	27.79	28.73	28.73	28.79	27.52	769,203
January 13, 2026	28	27.8	27.8	28.46	27.3	658,732
January 12, 2026	28.1	28.32	28.32	28.38	27.34	904,468
January 09, 2026	28.55	28.41	28.41	28.7	28.02	1.17M
January 08, 2026	28.24	28.16	28.16	28.65	27.91	1.1M
January 07, 2026	27.47	28.54	28.54	29.44	27.47	1.3M
January 06, 2026	27.34	27.47	27.47	27.67	27.1	927,714
January 05, 2026	27.17	27.45	27.45	27.59	26.54	1.07M
January 02, 2026	27.25	27.18	27.18	27.25	26.56	947,024
December 31, 2025	27.18	27.22	27.22	27.61	26.74	870,800
December 30, 2025	27.02	27.33	27.33	27.41	26.66	982,193
December 29, 2025	27.92	27.16	27.16	28	27.05	1.02M
December 26, 2025	29.06	28.02	28.02	29.06	27.42	1.71M
December 24, 2025	28	29.17	29.17	30.04	27.1	6.31M
December 23, 2025	24.95	24.59	24.59	24.95	24.44	915,709
December 22, 2025	24.53	24.95	24.95	25.06	24.16	2.56M
December 19, 2025	25.07	24.46	24.46	25.31	24.25	3.77M
December 18, 2025	25.78	24.73	24.73	26.22	24.6	1.17M
December 17, 2025	26.19	25.45	25.45	26.36	25.41	1.42M
December 16, 2025	26.72	26.09	26.09	26.9	25.98	1.04M
December 15, 2025	27.6	26.85	26.85	27.95	26.52	1.18M
December 12, 2025	27.52	27.27	27.27	27.67	26.78	1.2M
December 11, 2025	27.84	27.46	27.46	28.25	27.26	1.49M
December 10, 2025	27.03	28	28	28.61	26.86	1.63M
December 09, 2025	27.42	26.85	26.85	27.64	26.8	1M
December 08, 2025	27.6	27.28	27.28	28.58	27.12	1.09M
December 05, 2025	27.56	27.73	27.73	27.95	27.06	850,300
December 04, 2025	27.25	27.42	27.42	27.7	27.13	1.2M
December 03, 2025	27.15	27.49	27.49	27.73	26.99	1.2M
December 02, 2025	27.74	26.98	26.98	27.99	26.81	1.73M
December 01, 2025	28.51	27.84	27.84	28.55	27.63	1.5M
November 28, 2025	29.3	29.2	29.2	29.3	28.45	500,589
November 26, 2025	28.85	29.04	29.04	29.46	27.84	1.86M
November 25, 2025	27.19	28.43	28.43	28.63	26.36	2.3M
November 24, 2025	25.53	26.49	26.49	26.75	24.96	4.16M
November 21, 2025	24.66	25.24	25.24	25.94	23	3.64M
November 20, 2025	23.3	24.57	24.57	25.98	23.05	7.67M
November 19, 2025	23.29	22.34	22.34	25.07	22.24	17.66M
November 18, 2025	44.92	45.49	45.49	46	44.4	569,000

Agios Pharmaceuticals, Inc. (AGIO) NASDAQ