NASDAQ:AGIO | Historical Stock Price | AGIOS PHARMACEUTICALS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-07-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.13$24.91$38.48$59.43$91.79$141.762013-07-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$41.73$41.73536,400——
2016-12-29$42.69$42.69467,500——
2016-12-28$42.42$42.42478,800——
2016-12-27$43.37$43.37746,300——
2016-12-23$43.15$43.15856,800——
2016-12-22$41.37$41.37902,800——
2016-12-21$43.38$43.381,011,200——
2016-12-20$46.33$46.33605,400——
2016-12-19$46.03$46.031,066,300——
2016-12-16$45.08$45.085,806,100——
2016-12-15$55.94$55.941,146,900——
2016-12-14$53.11$53.11894,200——
2016-12-13$52.36$52.36985,700——
2016-12-12$49.91$49.911,129,100——
2016-12-09$49.58$49.58989,700——
2016-12-08$47.86$47.86936,200——
2016-12-07$46.72$46.721,173,300——
2016-12-06$48.65$48.651,957,200——
2016-12-05$49.88$49.883,574,200——
2016-12-02$56.97$56.97620,800——
2016-12-01$58.06$58.06670,300——
2016-11-30$58.21$58.21629,000——
2016-11-29$61.37$61.37605,200——
2016-11-28$60.90$60.90379,700——
2016-11-25$63.67$63.67213,200——
2016-11-23$63.83$63.83514,100——
2016-11-22$61.86$61.86469,100——
2016-11-21$64.52$64.52521,000——
2016-11-18$62.54$62.54409,400——
2016-11-17$62.81$62.81513,500——
2016-11-16$61.94$61.94801,100——
2016-11-15$67.25$67.25556,100——
2016-11-14$66.98$66.98882,100——
2016-11-11$64.22$64.22882,700——
2016-11-10$63.77$63.771,219,300——
2016-11-09$59.50$59.501,217,200——
2016-11-08$54.03$54.03616,400——
2016-11-07$52.29$52.29636,600——
2016-11-04$49.46$49.46866,600——
2016-11-03$47.63$47.631,089,600——
2016-11-02$46.10$46.101,187,300——
2016-11-01$48.29$48.29571,800——
2016-10-31$47.84$47.84300,300——
2016-10-28$48.58$48.58574,100——
2016-10-27$48.30$48.30450,200——
2016-10-26$48.72$48.72473,700——
2016-10-25$48.72$48.72315,500——
2016-10-24$49.01$49.01377,500——
2016-10-21$49.12$49.12702,700——
2016-10-20$50.33$50.33543,500——
2016-10-19$48.32$48.32337,900——
2016-10-18$49.26$49.26485,400——
2016-10-17$47.52$47.52541,300——
2016-10-14$47.78$47.78711,700——
2016-10-13$50.72$50.72533,900——
2016-10-12$50.45$50.45583,100——
2016-10-11$53.26$53.26398,200——
2016-10-10$55.02$55.02367,500——
2016-10-07$52.69$52.69619,100——
2016-10-06$53.80$53.80589,500——
2016-10-05$54.40$54.40383,500——
2016-10-04$53.30$53.30460,500——
2016-10-03$52.84$52.84441,300——
2016-09-30$52.82$52.82572,800——
2016-09-29$51.82$51.82700,900——
2016-09-28$54.21$54.21546,800——
2016-09-27$54.55$54.55369,100——
2016-09-26$52.70$52.70364,100——
2016-09-23$53.03$53.03798,900——
2016-09-22$53.03$53.03842,500——
2016-09-21$52.29$52.29947,300——
2016-09-20$49.83$49.831,099,100——
2016-09-19$47.57$47.57684,000——
2016-09-16$46.62$46.621,187,900——
2016-09-15$45.89$45.892,220,700——
2016-09-14$45.26$45.26948,200——
2016-09-13$45.95$45.95713,400——
2016-09-12$45.80$45.80929,200——
2016-09-09$43.00$43.001,116,500——
2016-09-08$46.66$46.66942,700——
2016-09-07$46.98$46.984,739,300——
2016-09-06$37.32$37.32405,300——
2016-09-02$36.35$36.35296,800——
2016-09-01$36.74$36.74245,000——
2016-08-31$36.84$36.84484,700——
2016-08-30$36.62$36.62802,300——
2016-08-29$37.76$37.76305,100——
2016-08-26$38.03$38.03585,500——
2016-08-25$38.08$38.08914,400——
2016-08-24$38.52$38.52904,300——
2016-08-23$40.99$40.99506,300——
2016-08-22$40.31$40.31698,900——
2016-08-19$39.90$39.90375,800——
2016-08-18$40.55$40.55406,100——
2016-08-17$39.91$39.91368,600——
2016-08-16$40.82$40.82411,100——
2016-08-15$41.63$41.63534,100——
2016-08-12$40.42$40.42584,900——
2016-08-11$39.93$39.93714,900——
2016-08-10$39.90$39.90783,800——
2016-08-09$40.96$40.96516,900——
2016-08-08$40.63$40.63948,700——
2016-08-05$43.12$43.12594,800——
2016-08-04$43.72$43.72663,000——
2016-08-03$46.02$46.02506,800——
2016-08-02$44.90$44.90423,600——
2016-08-01$45.69$45.69375,400——
2016-07-29$45.23$45.23307,100——
2016-07-28$43.86$43.86288,400——
2016-07-27$45.56$45.56473,400——
2016-07-26$43.93$43.93335,000——
2016-07-25$42.31$42.31303,600——
2016-07-22$42.23$42.23361,100——
2016-07-21$42.97$42.97439,500——
2016-07-20$42.53$42.53528,700——
2016-07-19$40.06$40.06432,800——
2016-07-18$41.71$41.71347,300——
2016-07-15$41.74$41.74689,100——
2016-07-14$41.21$41.21534,000——
2016-07-13$40.91$40.91582,400——
2016-07-12$44.05$44.05418,500——
2016-07-11$42.50$42.50413,200——
2016-07-08$42.75$42.75350,800——
2016-07-07$42.63$42.63442,200——
2016-07-06$43.03$43.03551,800——
2016-07-05$41.47$41.47305,000——
2016-07-01$42.77$42.77735,200——
2016-06-30$41.90$41.90669,200——
2016-06-29$44.60$44.60686,600——
2016-06-28$43.89$43.89787,000——
2016-06-27$40.27$40.27808,800——
2016-06-24$44.27$44.27957,500——
2016-06-23$48.50$48.50950,700——
2016-06-22$47.07$47.07644,100——
2016-06-21$47.33$47.33708,200——
2016-06-20$49.30$49.30508,300——
2016-06-17$47.48$47.481,045,400——
2016-06-16$48.82$48.82863,300——
2016-06-15$49.66$49.66513,800——
2016-06-14$48.75$48.751,710,400——
2016-06-13$51.97$51.973,021,700——
2016-06-10$50.35$50.351,829,000——
2016-06-09$56.22$56.223,406,900——
2016-06-08$66.09$66.091,352,200——
2016-06-07$61.62$61.62876,000——
2016-06-06$59.68$59.68507,000——
2016-06-03$56.80$56.80776,700——
2016-06-02$60.99$60.99874,300——
2016-06-01$57.34$57.34834,900——
2016-05-31$55.95$55.95734,200——
2016-05-27$53.34$53.34333,900——
2016-05-26$52.90$52.90670,200——
2016-05-25$52.63$52.631,062,300——
2016-05-24$48.34$48.34874,300——
2016-05-23$48.58$48.58764,600——
2016-05-20$45.44$45.44926,500——
2016-05-19$45.30$45.301,201,400——
2016-05-18$50.51$50.51798,200——
2016-05-17$51.27$51.27826,700——
2016-05-16$50.57$50.57750,600——
2016-05-13$46.82$46.82794,600——
2016-05-12$44.85$44.85755,900——
2016-05-11$45.05$45.05642,800——
2016-05-10$47.41$47.41500,800——
2016-05-09$47.67$47.67579,100——
2016-05-06$43.58$43.58663,300——
2016-05-05$43.15$43.15680,000——
2016-05-04$44.16$44.16706,100——
2016-05-03$46.52$46.52456,300——
2016-05-02$49.74$49.74555,200——
2016-04-29$48.95$48.95544,200——
2016-04-28$50.53$50.53408,200——
2016-04-27$50.91$50.91465,900——
2016-04-26$52.24$52.24508,600——
2016-04-25$53.21$53.21867,800——
2016-04-22$54.54$54.54515,900——
2016-04-21$54.33$54.33663,500——
2016-04-20$49.19$49.19400,600——
2016-04-19$49.37$49.37515,100——
2016-04-18$50.44$50.44506,400——
2016-04-15$48.58$48.58384,900——
2016-04-14$49.12$49.12634,100——
2016-04-13$49.52$49.52578,300——
2016-04-12$46.55$46.55478,900——
2016-04-11$45.46$45.46487,900——
2016-04-08$47.40$47.40582,500——
2016-04-07$47.04$47.04852,600——
2016-04-06$48.31$48.31881,700——
2016-04-05$42.72$42.72463,300——
2016-04-04$43.77$43.77823,800——
2016-04-01$41.83$41.83551,700——
2016-03-31$40.60$40.60774,900——
2016-03-30$37.89$37.89919,700——
2016-03-29$36.98$36.98567,200——
2016-03-28$36.17$36.17512,800——
2016-03-24$37.91$37.91727,300——
2016-03-23$37.07$37.07766,300——
2016-03-22$39.87$39.871,030,500——
2016-03-21$36.25$36.25765,900——
2016-03-18$36.10$36.101,281,200——
2016-03-17$35.89$35.89685,900——
2016-03-16$36.74$36.74506,800——
2016-03-15$37.45$37.45614,100——
2016-03-14$41.00$41.00523,100——
2016-03-11$39.91$39.91361,400——
2016-03-10$37.87$37.87645,200——
2016-03-09$39.55$39.55625,800——
2016-03-08$41.49$41.49654,500——
2016-03-07$47.72$47.72737,300——
2016-03-04$44.32$44.32804,700——
2016-03-03$42.96$42.96750,300——
2016-03-02$43.80$43.801,463,100——
2016-03-01$43.42$43.421,799,900——
2016-02-29$38.35$38.35731,900——
2016-02-26$39.71$39.71637,800——
2016-02-25$37.09$37.09725,300——
2016-02-24$38.32$38.32648,900——
2016-02-23$38.20$38.20617,300——
2016-02-22$38.96$38.96735,000——
2016-02-19$38.44$38.44625,000——
2016-02-18$37.15$37.151,680,500——
2016-02-17$41.93$41.931,048,900——
2016-02-16$39.76$39.76669,200——
2016-02-12$37.76$37.76691,100——
2016-02-11$35.76$35.76727,100——
2016-02-10$36.48$36.48778,500——
2016-02-09$36.34$36.34692,300——
2016-02-08$35.91$35.91891,800——
2016-02-05$38.00$38.002,644,400——
2016-02-04$37.94$37.941,735,700——
2016-02-03$36.80$36.801,560,100——
2016-02-02$37.15$37.151,697,200——
2016-02-01$42.31$42.311,235,800——
2016-01-29$42.22$42.221,254,400——
2016-01-28$43.65$43.65643,500——
2016-01-27$46.10$46.101,027,700——
2016-01-26$51.39$51.39959,800——
2016-01-25$55.27$55.27927,800——
2016-01-22$54.10$54.10591,600——
2016-01-21$52.03$52.031,058,200——
2016-01-20$50.55$50.55850,400——
2016-01-19$45.83$45.831,017,300——
2016-01-15$50.35$50.352,674,000——
2016-01-14$48.76$48.76834,800——
2016-01-13$45.03$45.03990,000——
2016-01-12$51.54$51.541,215,300——
2016-01-11$47.42$47.42910,700——
2016-01-08$51.69$51.69681,300——
2016-01-07$54.75$54.75580,900——
2016-01-06$55.87$55.871,005,700——
2016-01-05$64.43$64.43448,900——
2016-01-04$63.64$63.64573,100——