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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.33$43.33579,700——
2020-12-30$44.52$44.52410,200——
2020-12-29$44.31$44.31731,700——
2020-12-28$44.54$44.54691,800——
2020-12-24$45.15$45.15363,700——
2020-12-23$43.81$43.81784,900——
2020-12-22$41.85$41.851,536,600——
2020-12-21$42.62$42.625,803,300——
2020-12-18$33.21$33.211,572,200——
2020-12-17$33.42$33.42776,400——
2020-12-16$34.03$34.03371,400——
2020-12-15$34.39$34.39627,400——
2020-12-14$34.15$34.15808,800——
2020-12-11$33.71$33.71741,700——
2020-12-10$33.84$33.841,239,800——
2020-12-09$33.80$33.801,927,000——
2020-12-08$36.78$36.782,751,200——
2020-12-07$43.79$43.79528,500——
2020-12-04$44.70$44.70424,800——
2020-12-03$45.25$45.25522,600——
2020-12-02$46.43$46.43384,000——
2020-12-01$46.54$46.541,100,700——
2020-11-30$46.32$46.32422,000——
2020-11-27$44.67$44.67197,100——
2020-11-25$45.66$45.66493,200——
2020-11-24$45.36$45.36592,800——
2020-11-23$44.03$44.03508,200——
2020-11-20$43.59$43.59653,900——
2020-11-19$41.79$41.79542,800——
2020-11-18$40.17$40.17427,600——
2020-11-17$39.61$39.61333,000——
2020-11-16$39.92$39.92576,100——
2020-11-13$41.53$41.53311,700——
2020-11-12$41.49$41.49404,600——
2020-11-11$41.62$41.62485,800——
2020-11-10$41.59$41.59640,200——
2020-11-09$40.65$40.65632,400——
2020-11-06$39.23$39.231,075,800——
2020-11-05$42.08$42.08634,100——
2020-11-04$41.52$41.521,159,700——
2020-11-03$41.45$41.45516,800——
2020-11-02$40.14$40.14554,400——
2020-10-30$40.07$40.07714,700——
2020-10-29$39.24$39.241,084,400——
2020-10-28$38.18$38.18359,900——
2020-10-27$39.00$39.00418,100——
2020-10-26$37.48$37.48647,200——
2020-10-23$38.04$38.04714,100——
2020-10-22$38.87$38.871,713,800——
2020-10-21$35.39$35.39632,800——
2020-10-20$35.50$35.50555,200——
2020-10-19$35.28$35.28813,400——
2020-10-16$35.87$35.871,787,300——
2020-10-15$35.17$35.17685,100——
2020-10-14$36.40$36.401,815,900——
2020-10-13$35.16$35.16944,300——
2020-10-12$35.62$35.62570,400——
2020-10-09$35.61$35.61341,300——
2020-10-08$36.61$36.61511,400——
2020-10-07$36.12$36.12527,100——
2020-10-06$35.56$35.56788,200——
2020-10-05$36.35$36.351,550,300——
2020-10-02$33.42$33.42793,000——
2020-10-01$34.95$34.95815,000——
2020-09-30$35.00$35.00905,500——
2020-09-29$34.40$34.40670,600——
2020-09-28$35.25$35.25493,500——
2020-09-25$34.44$34.44867,900——
2020-09-24$33.87$33.87616,000——
2020-09-23$35.34$35.34715,200——
2020-09-22$36.60$36.60565,300——
2020-09-21$36.48$36.48454,200——
2020-09-18$38.46$38.46987,200——
2020-09-17$38.67$38.67324,100——
2020-09-16$38.40$38.40429,000——
2020-09-15$38.28$38.28335,000——
2020-09-14$38.43$38.43632,300——
2020-09-11$36.97$36.97637,700——
2020-09-10$38.32$38.32371,800——
2020-09-09$39.60$39.60722,500——
2020-09-08$39.29$39.29392,900——
2020-09-04$40.39$40.39490,700——
2020-09-03$40.87$40.87716,800——
2020-09-02$41.26$41.26618,700——
2020-09-01$39.76$39.76596,100——
2020-08-31$41.01$41.01761,100——
2020-08-28$40.08$40.08443,100——
2020-08-27$39.20$39.20370,800——
2020-08-26$38.63$38.63751,000——
2020-08-25$38.62$38.62959,400——
2020-08-24$38.16$38.16519,900——
2020-08-21$39.57$39.57530,500——
2020-08-20$39.86$39.86438,500——
2020-08-19$39.91$39.91674,800——
2020-08-18$40.22$40.22360,200——
2020-08-17$41.67$41.67436,500——
2020-08-14$40.55$40.55432,900——
2020-08-13$41.08$41.08983,500——
2020-08-12$40.30$40.30623,400——
2020-08-11$40.40$40.40607,600——
2020-08-10$42.15$42.151,094,000——
2020-08-07$43.24$43.24551,800——
2020-08-06$43.40$43.40804,500——
2020-08-05$43.30$43.30623,200——
2020-08-04$44.11$44.11838,400——
2020-08-03$46.95$46.95733,900——
2020-07-31$45.32$45.32646,500——
2020-07-30$47.45$47.45672,400——
2020-07-29$49.40$49.40755,300——
2020-07-28$51.29$51.29275,000——
2020-07-27$52.78$52.78380,900——
2020-07-24$50.80$50.80590,900——
2020-07-23$52.18$52.18382,100——
2020-07-22$53.02$53.02243,300——
2020-07-21$54.01$54.01292,400——
2020-07-20$55.93$55.93474,300——
2020-07-17$53.61$53.61516,100——
2020-07-16$51.87$51.87379,800——
2020-07-15$52.19$52.19293,800——
2020-07-14$50.81$50.81761,700——
2020-07-13$50.40$50.40375,800——
2020-07-10$52.90$52.90300,900——
2020-07-09$53.37$53.37924,900——
2020-07-08$54.86$54.86502,000——
2020-07-07$54.33$54.33549,600——
2020-07-06$54.85$54.851,268,900——
2020-07-02$55.69$55.69678,500——
2020-07-01$55.64$55.64642,700——
2020-06-30$53.48$53.48558,700——
2020-06-29$53.02$53.02480,500——
2020-06-26$51.71$51.71665,600——
2020-06-25$52.93$52.93425,400——
2020-06-24$50.51$50.51508,200——
2020-06-23$51.87$51.87651,400——
2020-06-22$48.22$48.221,055,700——
2020-06-19$48.13$48.131,360,200——
2020-06-18$48.00$48.00521,500——
2020-06-17$48.02$48.02647,000——
2020-06-16$48.48$48.48633,300——
2020-06-15$48.30$48.301,110,900——
2020-06-12$47.14$47.141,434,100——
2020-06-11$50.67$50.67875,400——
2020-06-10$52.77$52.77460,200——
2020-06-09$51.76$51.76378,500——
2020-06-08$52.23$52.23427,800——
2020-06-05$50.66$50.66522,900——
2020-06-04$49.57$49.57401,800——
2020-06-03$51.04$51.04487,400——
2020-06-02$52.29$52.29507,800——
2020-06-01$52.10$52.10588,200——
2020-05-29$51.74$51.74761,000——
2020-05-28$53.35$53.35645,100——
2020-05-27$53.04$53.041,300,800——
2020-05-26$52.45$52.45780,400——
2020-05-22$52.78$52.78519,800——
2020-05-21$50.15$50.15651,500——
2020-05-20$50.15$50.15712,700——
2020-05-19$47.85$47.85437,100——
2020-05-18$48.83$48.83684,500——
2020-05-15$46.29$46.29533,000——
2020-05-14$44.75$44.75761,000——
2020-05-13$45.56$45.56812,200——
2020-05-12$45.65$45.651,492,400——
2020-05-11$44.13$44.131,226,300——
2020-05-08$39.61$39.61504,100——
2020-05-07$39.31$39.31554,600——
2020-05-06$38.81$38.81543,000——
2020-05-05$39.45$39.45874,100——
2020-05-04$38.40$38.401,195,200——
2020-05-01$37.01$37.011,114,300——
2020-04-30$41.14$41.141,443,400——
2020-04-29$43.55$43.55669,900——
2020-04-28$44.77$44.77566,900——
2020-04-27$46.92$46.92706,900——
2020-04-24$46.50$46.50820,000——
2020-04-23$45.03$45.03593,900——
2020-04-22$45.21$45.21347,200——
2020-04-21$45.40$45.40816,800——
2020-04-20$46.37$46.37921,300——
2020-04-17$45.39$45.39926,100——
2020-04-16$43.21$43.21506,600——
2020-04-15$42.21$42.21505,700——
2020-04-14$42.04$42.04750,300——
2020-04-13$39.78$39.78461,500——
2020-04-09$39.88$39.88540,000——
2020-04-08$40.66$40.66534,700——
2020-04-07$38.18$38.18663,800——
2020-04-06$39.50$39.50690,300——
2020-04-03$37.49$37.49715,000——
2020-04-02$37.24$37.24828,900——
2020-04-01$34.45$34.45739,200——
2020-03-31$35.48$35.48708,000——
2020-03-30$35.40$35.40856,200——
2020-03-27$35.07$35.07719,700——
2020-03-26$37.75$37.75676,100——
2020-03-25$37.36$37.36597,000——
2020-03-24$36.09$36.09591,100——
2020-03-23$34.04$34.04694,500——
2020-03-20$33.30$33.30856,600——
2020-03-19$32.75$32.75635,900——
2020-03-18$31.52$31.521,215,600——
2020-03-17$32.37$32.371,163,100——
2020-03-16$32.60$32.60982,200——
2020-03-13$37.07$37.071,014,400——
2020-03-12$35.68$35.68925,700——
2020-03-11$40.87$40.87718,800——
2020-03-10$45.72$45.72634,000——
2020-03-09$44.25$44.25531,000——
2020-03-06$46.90$46.90457,000——
2020-03-05$48.60$48.60564,000——
2020-03-04$48.43$48.43657,600——
2020-03-03$46.78$46.78701,100——
2020-03-02$49.34$49.34649,200——
2020-02-28$47.48$47.48823,500——
2020-02-27$44.59$44.591,016,700——
2020-02-26$48.37$48.37526,000——
2020-02-25$46.71$46.71754,200——
2020-02-24$49.67$49.67625,000——
2020-02-21$53.11$53.11449,300——
2020-02-20$53.68$53.68544,100——
2020-02-19$53.04$53.04516,200——
2020-02-18$53.28$53.28499,100——
2020-02-14$51.51$51.51534,600——
2020-02-13$52.01$52.01690,500——
2020-02-12$49.37$49.37768,600——
2020-02-11$48.86$48.86331,200——
2020-02-10$48.56$48.56364,100——
2020-02-07$48.20$48.20380,800——
2020-02-06$48.37$48.37540,900——
2020-02-05$49.61$49.61759,700——
2020-02-04$49.85$49.85501,800——
2020-02-03$49.61$49.61561,400——
2020-01-31$48.73$48.73922,100——
2020-01-30$52.05$52.05442,500——
2020-01-29$53.19$53.19285,800——
2020-01-28$52.56$52.56468,600——
2020-01-27$52.69$52.69668,800——
2020-01-24$53.03$53.03758,400——
2020-01-23$53.25$53.25573,200——
2020-01-22$53.81$53.81782,900——
2020-01-21$53.80$53.80925,100——
2020-01-17$52.86$52.861,621,400——
2020-01-16$51.55$51.551,318,400——
2020-01-15$50.21$50.211,045,700——
2020-01-14$49.23$49.231,058,800——
2020-01-13$45.31$45.311,201,100——
2020-01-10$48.33$48.33613,900——
2020-01-09$48.57$48.57993,600——
2020-01-08$50.15$50.15601,800——
2020-01-07$49.11$49.11606,900——
2020-01-06$48.49$48.49636,600——
2020-01-03$47.29$47.29369,400——
2020-01-02$47.52$47.52844,600——