Agios Pharmaceuticals, Inc. (AGIO) NASDAQ

28.21

+0.035(+0.12%)

Updated at May 18 01:25PM

Currency In USD

AGIO Historical Return

If you invested $1000 in Agios Pharmaceuticals, Inc. (AGIO) 10 years ago, it would be worth $560.82 as of May 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $512.24, while $1000 invested 1 year ago would be worth $949.3. This corresponds to total returns of -43.92%, -48.78%, -5.07%, respectively, with annualized returns of -5.62%, -12.52%, -5.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AGIO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2026	28.5	28.17	28.17	28.65	27.88	603,957
May 14, 2026	28.9	28.73	28.73	29.18	28.32	681,851
May 13, 2026	28.21	28.77	28.77	28.87	28.08	747,392
May 12, 2026	28.3	28.42	28.42	28.48	27.56	766,918
May 11, 2026	27.79	27.99	27.99	29.01	27.71	635,223
May 08, 2026	27.5	27.79	27.79	28.21	27.5	582,937
May 07, 2026	27.2	27.53	27.53	27.57	26.94	722,509
May 06, 2026	27.4	26.98	26.98	27.51	26.51	1.08M
May 05, 2026	27.42	27.21	27.21	28	26.93	870,475
May 04, 2026	27.92	27.56	27.56	28.1	27.03	1.58M
May 01, 2026	28	28.16	28.16	28.4	27.25	1.17M
April 30, 2026	28.07	28	28	28.68	27.71	1.31M
April 29, 2026	26.5	28.05	28.05	28.82	25.65	2.81M
April 28, 2026	24.55	24.8	24.8	25.34	24.48	843,922
April 27, 2026	25.12	24.43	24.43	25.83	24.29	1.03M
April 24, 2026	25.57	25.32	25.32	25.6	24.92	968,871
April 23, 2026	26.75	25.74	25.74	26.94	25.62	1M
April 22, 2026	26.49	26.72	26.72	26.95	26.06	1.58M
April 21, 2026	26.84	26.29	26.29	27.04	26.05	1.5M
April 20, 2026	29.58	27.07	27.07	29.7	26.05	5.82M
April 17, 2026	35.5	35.14	35.14	35.8	34.87	673,152
April 16, 2026	34.68	34.92	34.92	35.09	34.35	831,859
April 15, 2026	33.28	34.45	34.45	34.47	33.23	561,023
April 14, 2026	33.14	33.3	33.3	33.9	32.92	652,558
April 13, 2026	32.92	33.15	33.15	33.61	32.83	693,824
April 10, 2026	32.97	32.92	32.92	33.17	32.47	756,544
April 09, 2026	33.53	32.92	32.92	33.53	32.59	867,583
April 08, 2026	35.43	33.77	33.77	35.99	33.68	1.24M
April 07, 2026	34.8	35.11	35.11	35.31	34.48	1.48M
April 06, 2026	35.46	34.8	34.8	35.98	34.56	1.07M
April 02, 2026	33.97	35.2	35.2	35.35	33.52	1.43M
April 01, 2026	33.89	34.19	34.19	36.16	33.87	1.56M
March 31, 2026	33.72	33.83	33.83	36.35	33.67	3.6M
March 30, 2026	29.43	29.61	29.61	30.09	29.03	821,013
March 27, 2026	29.71	29.43	29.43	30	29.26	797,075
March 26, 2026	29.16	29.95	29.95	30.87	29.16	1.13M
March 25, 2026	28.78	29.59	29.59	30.17	28.59	726,302
March 24, 2026	27.73	28.35	28.35	28.65	27.4	786,622
March 23, 2026	28.19	28.11	28.11	28.7	27.67	811,652
March 20, 2026	27.89	27.86	27.86	28.35	27.49	1.6M
March 19, 2026	28.29	27.92	27.92	28.44	27.5	601,309
March 18, 2026	28.57	28.13	28.13	28.81	28	540,678
March 17, 2026	28.67	28.91	28.91	29.44	28.67	510,353
March 16, 2026	27.71	28.84	28.84	28.93	27.71	555,156
March 13, 2026	27.76	27.85	27.85	28.19	27.26	496,119
March 12, 2026	27.51	27.59	27.59	27.8	27	442,272
March 11, 2026	28.17	28.07	28.07	28.23	27.32	413,479
March 10, 2026	28.51	28.26	28.26	28.97	28	526,639
March 09, 2026	27.53	28.53	28.53	28.62	27.52	779,690
March 06, 2026	27.27	27.47	27.47	27.59	26.84	855,929
March 05, 2026	28.14	27.68	27.68	28.38	27.47	1.02M
March 04, 2026	28.67	28.19	28.19	29.37	28.13	798,310
March 03, 2026	28.28	28.48	28.48	29.3	27.71	887,198
March 02, 2026	29.8	29.2	29.2	30.34	28.12	1.2M
February 27, 2026	29.33	30.23	30.23	30.52	29.01	764,570
February 26, 2026	29.82	29.98	29.98	30.06	29.05	645,541
February 25, 2026	30.46	29.96	29.96	30.86	29.8	652,225
February 24, 2026	30.35	30.39	30.39	31.02	29.71	1.2M
February 23, 2026	29.29	30.2	30.2	30.4	29.13	1.07M
February 20, 2026	28.46	29.25	29.25	29.28	28.23	979,229