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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$32.87$32.87338,600——
2021-12-30$33.57$33.57279,200——
2021-12-29$33.77$33.77284,500——
2021-12-28$34.20$34.20467,400——
2021-12-27$34.71$34.71419,900——
2021-12-23$35.83$35.83423,100——
2021-12-22$35.07$35.07464,900——
2021-12-21$34.58$34.58624,300——
2021-12-20$33.83$33.83922,900——
2021-12-17$33.97$33.972,973,200——
2021-12-16$31.40$31.40673,900——
2021-12-15$32.76$32.761,056,700——
2021-12-14$32.23$32.23912,000——
2021-12-13$31.67$31.671,261,300——
2021-12-10$29.58$29.58645,900——
2021-12-09$30.58$30.58636,800——
2021-12-08$32.12$32.12624,100——
2021-12-07$32.69$32.691,669,700——
2021-12-06$32.66$32.66829,500——
2021-12-03$34.22$34.22985,600——
2021-12-02$34.83$34.83749,800——
2021-12-01$35.04$35.04619,700——
2021-11-30$35.62$35.62834,300——
2021-11-29$35.51$35.51572,900——
2021-11-26$36.45$36.45373,000——
2021-11-24$37.25$37.25564,100——
2021-11-23$37.37$37.37675,100——
2021-11-22$37.18$37.18668,500——
2021-11-19$38.22$38.22410,600——
2021-11-18$38.71$38.71515,100——
2021-11-17$39.67$39.67580,700——
2021-11-16$40.69$40.69455,400——
2021-11-15$40.58$40.58530,800——
2021-11-12$42.01$42.01316,400——
2021-11-11$42.80$42.80269,900——
2021-11-10$42.99$42.99258,400——
2021-11-09$43.52$43.52371,800——
2021-11-08$45.24$45.24256,900——
2021-11-05$45.69$45.69410,400——
2021-11-04$46.17$46.17558,900——
2021-11-03$49.64$49.64778,200——
2021-11-02$49.78$49.78269,400——
2021-11-01$49.62$49.62262,300——
2021-10-29$47.00$47.00250,700——
2021-10-28$48.40$48.40407,900——
2021-10-27$46.99$46.99275,000——
2021-10-26$48.02$48.02278,500——
2021-10-25$48.89$48.89290,100——
2021-10-22$48.55$48.55330,700——
2021-10-21$47.99$47.99338,700——
2021-10-20$47.58$47.58310,100——
2021-10-19$45.82$45.82241,700——
2021-10-18$44.28$44.28365,800——
2021-10-15$46.28$46.28817,900——
2021-10-14$46.73$46.73309,600——
2021-10-13$45.53$45.53291,500——
2021-10-12$45.54$45.54332,800——
2021-10-11$44.31$44.31359,400——
2021-10-08$44.17$44.17206,500——
2021-10-07$44.02$44.02414,800——
2021-10-06$43.31$43.31323,300——
2021-10-05$43.93$43.93534,800——
2021-10-04$45.53$45.53604,300——
2021-10-01$46.34$46.34467,300——
2021-09-30$46.15$46.15406,700——
2021-09-29$46.21$46.21348,600——
2021-09-28$46.48$46.48538,100——
2021-09-27$48.24$48.24266,900——
2021-09-24$47.52$47.52271,400——
2021-09-23$47.75$47.75297,300——
2021-09-22$46.74$46.74265,500——
2021-09-21$47.01$47.01260,100——
2021-09-20$46.11$46.11612,100——
2021-09-17$47.14$47.141,298,800——
2021-09-16$45.80$45.80396,000——
2021-09-15$46.11$46.11367,200——
2021-09-14$45.68$45.68309,700——
2021-09-13$45.76$45.76347,000——
2021-09-10$45.18$45.18334,900——
2021-09-09$45.19$45.19380,100——
2021-09-08$44.97$44.97380,100——
2021-09-07$45.43$45.43375,900——
2021-09-03$46.43$46.43310,600——
2021-09-02$46.42$46.42336,800——
2021-09-01$45.80$45.80486,600——
2021-08-31$44.68$44.68468,400——
2021-08-30$43.99$43.99394,900——
2021-08-27$45.05$45.05328,900——
2021-08-26$43.95$43.95470,400——
2021-08-25$44.04$44.04354,600——
2021-08-24$44.13$44.13408,700——
2021-08-23$44.03$44.03380,900——
2021-08-20$43.20$43.20776,800——
2021-08-19$41.92$41.92696,400——
2021-08-18$42.25$42.25927,200——
2021-08-17$44.65$44.65490,100——
2021-08-16$43.61$43.61627,400——
2021-08-13$43.95$43.95390,400——
2021-08-12$44.05$44.05527,100——
2021-08-11$43.89$43.89685,500——
2021-08-10$44.00$44.00762,700——
2021-08-09$45.14$45.14447,600——
2021-08-06$46.05$46.05420,600——
2021-08-05$46.37$46.37785,600——
2021-08-04$46.55$46.55638,400——
2021-08-03$47.12$47.12972,600——
2021-08-02$48.19$48.19839,100——
2021-07-30$48.09$48.091,220,000——
2021-07-29$49.84$49.84775,300——
2021-07-28$50.00$50.00926,700——
2021-07-27$48.59$48.591,218,500——
2021-07-26$49.72$49.72687,800——
2021-07-23$50.19$50.191,906,400——
2021-07-22$51.15$51.152,872,500——
2021-07-21$55.46$55.46743,700——
2021-07-20$56.74$56.74551,600——
2021-07-19$56.32$56.32284,200——
2021-07-16$56.04$56.04346,900——
2021-07-15$56.10$56.10459,100——
2021-07-14$55.91$55.91376,400——
2021-07-13$56.09$56.09269,900——
2021-07-12$57.18$57.18237,900——
2021-07-09$58.18$58.18422,600——
2021-07-08$57.11$57.11544,400——
2021-07-07$56.81$56.81595,500——
2021-07-06$57.26$57.26899,300——
2021-07-02$55.73$55.73565,400——
2021-07-01$56.42$56.42654,400——
2021-06-30$55.11$55.11719,800——
2021-06-29$53.53$53.53885,400——
2021-06-28$56.09$56.09723,000——
2021-06-25$56.72$56.728,013,600——
2021-06-24$56.59$56.59494,800——
2021-06-23$56.41$56.41610,400——
2021-06-22$56.84$56.84719,100——
2021-06-21$61.27$61.27729,300——
2021-06-18$60.46$60.461,531,200——
2021-06-17$59.75$59.75488,200——
2021-06-16$58.78$58.78393,000——
2021-06-15$58.18$58.18405,800——
2021-06-14$58.24$58.24521,100——
2021-06-11$57.74$57.74561,800——
2021-06-10$59.50$59.50587,100——
2021-06-09$58.90$58.90380,300——
2021-06-08$59.98$59.98277,900——
2021-06-07$59.65$59.65637,300——
2021-06-04$57.60$57.60368,100——
2021-06-03$57.13$57.13236,500——
2021-06-02$56.56$56.56312,300——
2021-06-01$55.87$55.87719,000——
2021-05-28$55.78$55.78318,100——
2021-05-27$57.10$57.10350,400——
2021-05-26$56.31$56.31284,000——
2021-05-25$55.86$55.86544,100——
2021-05-24$56.59$56.59519,200——
2021-05-21$57.11$57.11521,500——
2021-05-20$56.76$56.76607,100——
2021-05-19$55.11$55.11504,300——
2021-05-18$55.30$55.30709,100——
2021-05-17$55.72$55.72390,100——
2021-05-14$55.22$55.22798,300——
2021-05-13$54.95$54.95512,300——
2021-05-12$54.32$54.32502,800——
2021-05-11$56.18$56.18754,000——
2021-05-10$55.75$55.75769,700——
2021-05-07$55.79$55.79529,300——
2021-05-06$55.10$55.10679,900——
2021-05-05$53.27$53.27801,700——
2021-05-04$53.56$53.56774,800——
2021-05-03$55.20$55.20551,300——
2021-04-30$55.80$55.80638,100——
2021-04-29$55.78$55.78671,000——
2021-04-28$55.42$55.42454,700——
2021-04-27$55.37$55.37376,300——
2021-04-26$56.11$56.11489,700——
2021-04-23$54.73$54.73512,000——
2021-04-22$55.19$55.19557,800——
2021-04-21$55.11$55.11558,900——
2021-04-20$55.68$55.68495,600——
2021-04-19$54.51$54.51569,900——
2021-04-16$54.69$54.691,123,700——
2021-04-15$55.04$55.041,052,300——
2021-04-14$53.36$53.36659,700——
2021-04-13$52.06$52.06534,500——
2021-04-12$52.24$52.24944,900——
2021-04-09$52.77$52.77422,700——
2021-04-08$52.92$52.92595,300——
2021-04-07$52.84$52.84625,800——
2021-04-06$54.01$54.011,259,500——
2021-04-05$54.83$54.83811,500——
2021-04-01$52.62$52.62450,100——
2021-03-31$51.64$51.64803,700——
2021-03-30$49.25$49.251,114,500——
2021-03-29$47.79$47.791,082,400——
2021-03-26$49.64$49.64753,500——
2021-03-25$49.38$49.38702,600——
2021-03-24$47.96$47.96736,100——
2021-03-23$51.06$51.06745,200——
2021-03-22$52.82$52.82485,100——
2021-03-19$50.42$50.422,127,800——
2021-03-18$48.54$48.54949,500——
2021-03-17$51.57$51.57488,900——
2021-03-16$50.75$50.751,000,800——
2021-03-15$52.29$52.29402,000——
2021-03-12$51.59$51.59472,700——
2021-03-11$50.17$50.17673,700——
2021-03-10$47.20$47.20656,100——
2021-03-09$48.60$48.60520,300——
2021-03-08$48.31$48.311,334,100——
2021-03-05$48.89$48.891,258,600——
2021-03-04$47.33$47.33889,200——
2021-03-03$46.10$46.10839,900——
2021-03-02$48.92$48.92717,700——
2021-03-01$47.51$47.51574,500——
2021-02-26$47.44$47.441,153,400——
2021-02-25$50.29$50.29645,500——
2021-02-24$52.89$52.89630,700——
2021-02-23$54.17$54.17839,500——
2021-02-22$53.84$53.84736,800——
2021-02-19$52.18$52.18515,600——
2021-02-18$50.34$50.34595,000——
2021-02-17$52.50$52.50720,200——
2021-02-16$54.37$54.37728,000——
2021-02-12$55.89$55.89631,200——
2021-02-11$57.50$57.50662,900——
2021-02-10$56.68$56.681,454,600——
2021-02-09$55.01$55.01712,800——
2021-02-08$55.82$55.82837,900——
2021-02-05$52.84$52.84451,400——
2021-02-04$50.49$50.49391,900——
2021-02-03$51.25$51.25433,100——
2021-02-02$50.70$50.70678,000——
2021-02-01$48.79$48.79462,200——
2021-01-29$46.97$46.97698,600——
2021-01-28$45.44$45.44631,000——
2021-01-27$45.84$45.84784,800——
2021-01-26$48.04$48.04554,700——
2021-01-25$49.50$49.50827,000——
2021-01-22$47.47$47.47550,000——
2021-01-21$47.75$47.751,275,700——
2021-01-20$45.96$45.96559,400——
2021-01-19$46.55$46.551,324,500——
2021-01-15$45.67$45.671,442,600——
2021-01-14$45.95$45.95591,600——
2021-01-13$46.50$46.501,115,600——
2021-01-12$46.53$46.53568,700——
2021-01-11$46.72$46.72676,100——
2021-01-08$45.83$45.83652,900——
2021-01-07$46.66$46.66819,000——
2021-01-06$44.23$44.23646,300——
2021-01-05$44.29$44.29985,300——
2021-01-04$44.30$44.30535,800——