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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.75$47.75423,500——
2019-12-30$47.96$47.96465,000——
2019-12-27$48.48$48.48441,600——
2019-12-26$50.59$50.59453,300——
2019-12-24$50.23$50.23213,900——
2019-12-23$49.67$49.67571,900——
2019-12-20$48.59$48.591,587,500——
2019-12-19$47.90$47.90853,900——
2019-12-18$47.14$47.14670,600——
2019-12-17$47.12$47.12847,800——
2019-12-16$45.91$45.911,258,000——
2019-12-13$46.70$46.70670,300——
2019-12-12$45.70$45.70820,100——
2019-12-11$44.08$44.08772,900——
2019-12-10$44.25$44.251,079,800——
2019-12-09$41.97$41.972,045,700——
2019-12-06$40.94$40.94591,000——
2019-12-05$40.08$40.08722,900——
2019-12-04$40.26$40.261,187,700——
2019-12-03$39.11$39.11534,900——
2019-12-02$38.72$38.72702,000——
2019-11-29$38.90$38.90384,400——
2019-11-27$39.06$39.06960,100——
2019-11-26$37.30$37.301,006,500——
2019-11-25$37.86$37.86937,300——
2019-11-22$37.33$37.33958,100——
2019-11-21$38.18$38.18753,400——
2019-11-20$37.00$37.00823,300——
2019-11-19$36.63$36.631,047,600——
2019-11-18$36.14$36.141,122,500——
2019-11-15$35.68$35.68974,700——
2019-11-14$34.21$34.21637,800——
2019-11-13$34.32$34.32595,100——
2019-11-12$33.99$33.991,280,500——
2019-11-11$32.43$32.431,368,000——
2019-11-08$33.56$33.565,729,100——
2019-11-07$33.77$33.771,907,400——
2019-11-06$33.78$33.78505,900——
2019-11-05$34.52$34.52745,500——
2019-11-04$34.00$34.00602,200——
2019-11-01$33.64$33.641,194,300——
2019-10-31$30.08$30.082,258,500——
2019-10-30$31.62$31.621,041,900——
2019-10-29$31.91$31.91786,100——
2019-10-28$32.82$32.82967,700——
2019-10-25$32.82$32.82594,400——
2019-10-24$31.91$31.91407,700——
2019-10-23$32.45$32.45614,400——
2019-10-22$32.52$32.52565,400——
2019-10-21$33.42$33.421,072,000——
2019-10-18$33.07$33.071,384,600——
2019-10-17$33.74$33.74465,000——
2019-10-16$33.73$33.73483,000——
2019-10-15$34.01$34.01506,800——
2019-10-14$32.35$32.35414,000——
2019-10-11$32.62$32.62381,800——
2019-10-10$31.81$31.81474,900——
2019-10-09$31.50$31.50395,500——
2019-10-08$31.74$31.74543,100——
2019-10-07$33.91$33.91277,000——
2019-10-04$34.16$34.16517,500——
2019-10-03$34.72$34.72767,800——
2019-10-02$32.88$32.88539,500——
2019-10-01$33.59$33.591,038,700——
2019-09-30$32.40$32.401,262,400——
2019-09-27$34.45$34.45621,800——
2019-09-26$34.01$34.01393,100——
2019-09-25$35.49$35.49474,500——
2019-09-24$35.53$35.53769,900——
2019-09-23$36.61$36.61509,500——
2019-09-20$36.31$36.31607,800——
2019-09-19$36.04$36.04437,000——
2019-09-18$36.50$36.50400,100——
2019-09-17$36.58$36.58429,600——
2019-09-16$37.71$37.71617,500——
2019-09-13$37.74$37.74927,400——
2019-09-12$38.15$38.15763,300——
2019-09-11$37.90$37.90761,700——
2019-09-10$35.58$35.58688,900——
2019-09-09$33.50$33.50690,300——
2019-09-06$34.31$34.31547,800——
2019-09-05$35.27$35.27577,200——
2019-09-04$35.79$35.79798,600——
2019-09-03$36.20$36.20695,200——
2019-08-30$37.95$37.95298,800——
2019-08-29$37.53$37.53617,300——
2019-08-28$37.52$37.52481,500——
2019-08-27$38.22$38.22361,200——
2019-08-26$39.64$39.64336,000——
2019-08-23$39.75$39.75438,100——
2019-08-22$41.84$41.84463,000——
2019-08-21$43.46$43.46332,700——
2019-08-20$42.99$42.99229,900——
2019-08-19$43.60$43.60435,000——
2019-08-16$42.40$42.40965,100——
2019-08-15$42.50$42.50659,600——
2019-08-14$43.00$43.00632,000——
2019-08-13$42.88$42.88488,200——
2019-08-12$42.81$42.81451,200——
2019-08-09$43.02$43.02450,300——
2019-08-08$42.74$42.74510,100——
2019-08-07$41.03$41.03538,400——
2019-08-06$40.66$40.66757,900——
2019-08-05$39.27$39.271,014,000——
2019-08-02$42.06$42.06740,800——
2019-08-01$42.74$42.741,185,600——
2019-07-31$48.11$48.11630,900——
2019-07-30$48.10$48.10392,600——
2019-07-29$45.48$45.48366,000——
2019-07-26$45.59$45.59407,700——
2019-07-25$45.50$45.50403,300——
2019-07-24$46.94$46.94419,400——
2019-07-23$46.70$46.70293,400——
2019-07-22$47.19$47.19355,300——
2019-07-19$46.77$46.77894,000——
2019-07-18$49.30$49.30543,400——
2019-07-17$48.50$48.50580,700——
2019-07-16$47.04$47.04717,700——
2019-07-15$46.17$46.17391,300——
2019-07-12$45.20$45.20408,300——
2019-07-11$45.66$45.66409,400——
2019-07-10$46.23$46.23843,900——
2019-07-09$44.23$44.23570,500——
2019-07-08$43.87$43.87564,500——
2019-07-05$45.79$45.79496,100——
2019-07-03$46.54$46.54533,200——
2019-07-02$47.20$47.20505,600——
2019-07-01$49.58$49.58376,900——
2019-06-28$49.88$49.881,108,700——
2019-06-27$49.67$49.67600,500——
2019-06-26$47.96$47.96401,300——
2019-06-25$49.59$49.59702,600——
2019-06-24$48.71$48.71397,700——
2019-06-21$50.78$50.78874,000——
2019-06-20$51.30$51.30332,400——
2019-06-19$51.42$51.42416,800——
2019-06-18$51.91$51.91506,000——
2019-06-17$50.66$50.661,510,500——
2019-06-14$48.05$48.05454,700——
2019-06-13$49.57$49.57431,800——
2019-06-12$48.70$48.70334,000——
2019-06-11$48.91$48.91301,700——
2019-06-10$48.23$48.23276,900——
2019-06-07$50.00$50.00440,700——
2019-06-06$48.70$48.70470,500——
2019-06-05$48.90$48.90441,500——
2019-06-04$49.26$49.26578,300——
2019-06-03$47.81$47.81613,900——
2019-05-31$46.17$46.17477,500——
2019-05-30$47.38$47.38418,300——
2019-05-29$47.91$47.91257,300——
2019-05-28$47.40$47.40477,300——
2019-05-24$48.33$48.33518,200——
2019-05-23$49.09$49.09389,900——
2019-05-22$51.35$51.35423,000——
2019-05-21$51.36$51.36472,800——
2019-05-20$48.61$48.61537,100——
2019-05-17$50.10$50.10696,400——
2019-05-16$49.74$49.741,756,700——
2019-05-15$47.35$47.35455,000——
2019-05-14$47.83$47.83553,800——
2019-05-13$46.69$46.69660,100——
2019-05-10$49.68$49.68514,600——
2019-05-09$51.11$51.11446,700——
2019-05-08$51.65$51.65494,300——
2019-05-07$50.47$50.47765,300——
2019-05-06$53.88$53.88623,100——
2019-05-03$54.91$54.91828,800——
2019-05-02$51.50$51.501,360,300——
2019-05-01$53.19$53.19752,200——
2019-04-30$55.92$55.92653,200——
2019-04-29$57.10$57.10942,300——
2019-04-26$56.80$56.80816,400——
2019-04-25$57.16$57.16251,900——
2019-04-24$56.83$56.83363,700——
2019-04-23$58.68$58.68339,900——
2019-04-22$56.62$56.62282,400——
2019-04-18$55.97$55.97817,100——
2019-04-17$56.34$56.34494,800——
2019-04-16$59.72$59.72245,000——
2019-04-15$59.85$59.85255,800——
2019-04-12$61.32$61.32304,400——
2019-04-11$61.93$61.93323,500——
2019-04-10$64.03$64.03391,600——
2019-04-09$64.52$64.52307,800——
2019-04-08$66.30$66.30342,200——
2019-04-05$68.10$68.10380,400——
2019-04-04$66.46$66.46304,800——
2019-04-03$66.60$66.60669,000——
2019-04-02$66.66$66.66383,000——
2019-04-01$64.46$64.46343,000——
2019-03-29$67.44$67.44613,000——
2019-03-28$65.44$65.44250,800——
2019-03-27$63.83$63.83353,500——
2019-03-26$65.93$65.93380,500——
2019-03-25$62.75$62.75268,900——
2019-03-22$62.29$62.29352,300——
2019-03-21$65.59$65.59300,400——
2019-03-20$64.26$64.26406,100——
2019-03-19$65.17$65.17371,800——
2019-03-18$64.84$64.84419,400——
2019-03-15$65.01$65.01912,300——
2019-03-14$63.51$63.51405,700——
2019-03-13$65.92$65.92338,700——
2019-03-12$64.51$64.51313,700——
2019-03-11$64.35$64.35423,600——
2019-03-08$61.85$61.85318,200——
2019-03-07$63.04$63.04291,200——
2019-03-06$63.18$63.18595,400——
2019-03-05$67.29$67.29400,900——
2019-03-04$67.50$67.50637,400——
2019-03-01$67.67$67.67571,900——
2019-02-28$64.87$64.87483,200——
2019-02-27$65.14$65.14522,500——
2019-02-26$63.18$63.18656,900——
2019-02-25$62.35$62.35689,700——
2019-02-22$58.86$58.86277,200——
2019-02-21$56.13$56.13313,300——
2019-02-20$57.88$57.88422,000——
2019-02-19$57.71$57.71575,900——
2019-02-15$59.29$59.29774,700——
2019-02-14$57.42$57.42862,200——
2019-02-13$54.03$54.03430,100——
2019-02-12$54.79$54.79363,000——
2019-02-11$54.08$54.08248,400——
2019-02-08$53.36$53.36289,100——
2019-02-07$52.93$52.93422,600——
2019-02-06$55.63$55.63404,600——
2019-02-05$54.56$54.56395,200——
2019-02-04$54.29$54.29134,000——
2019-02-01$53.87$53.87244,800——
2019-01-31$53.60$53.60406,900——
2019-01-30$51.63$51.63340,900——
2019-01-29$50.28$50.28443,900——
2019-01-28$50.50$50.50394,900——
2019-01-25$52.22$52.22389,800——
2019-01-24$51.93$51.93317,100——
2019-01-23$52.03$52.03521,000——
2019-01-22$52.27$52.27648,300——
2019-01-18$55.89$55.89834,100——
2019-01-17$56.21$56.21552,000——
2019-01-16$56.20$56.20734,600——
2019-01-15$56.01$56.01403,700——
2019-01-14$54.38$54.38644,400——
2019-01-11$54.64$54.64681,900——
2019-01-10$55.49$55.49560,800——
2019-01-09$53.89$53.89520,200——
2019-01-08$53.00$53.00807,900——
2019-01-07$51.00$51.001,001,300——
2019-01-04$46.92$46.92683,900——
2019-01-03$45.92$45.92519,000——
2019-01-02$47.25$47.25385,100——