Agios Pharmaceuticals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.000	36.280	35.550	36.280	36.280	451
2026-07-22	37.000	37.000	36.160	36.591	36.591	344
2026-07-21	34.940	39.189	31.850	37.800	37.800	647
2026-07-20	39.955	40.610	39.430	39.910	39.910	192
2026-07-17	37.520	39.435	37.520	39.435	39.435	188
2026-07-16	39.757	40.000	38.471	38.620	38.620	100
2026-07-15	39.484	39.670	39.115	39.670	39.670	197
2026-07-14	40.430	41.300	39.520	40.200	40.200	70
2026-07-13	41.250	41.430	39.960	40.400	40.400	390
2026-07-10	41.790	43.430	40.257	40.390	40.390	153
2026-07-09	43.310	43.310	41.900	42.190	42.190	441
2026-07-08	44.120	44.980	42.913	43.230	43.230	902
2026-07-07	40.025	43.660	38.760	42.890	42.890	10,652
2026-07-06	37.170	38.000	36.610	37.117	37.117	92
2026-07-03	37.000	37.000	37.000	37.000	37.000	0
2026-07-02	37.420	37.850	36.790	37.000	37.000	101
2026-07-01	38.157	38.157	37.840	38.080	38.080	231
2026-06-30	37.500	38.310	37.500	37.780	37.780	11
2026-06-29	37.580	38.080	36.820	37.719	37.719	2,936
2026-06-26	36.360	37.280	36.308	36.963	36.963	54
2026-06-25	36.180	37.125	36.180	36.280	36.280	126
2026-06-24	35.710	36.590	35.710	36.256	36.256	392
2026-06-23	35.500	35.730	35.240	35.570	35.570	57
2026-06-22	35.000	35.400	34.251	35.060	35.060	313
2026-06-19	33.840	33.840	33.840	33.840	33.840	0
2026-06-18	34.070	34.070	33.630	33.840	33.840	156
2026-06-17	31.856	33.666	31.830	33.554	33.554	253
2026-06-16	31.600	32.270	31.390	32.270	32.270	341
2026-06-15	29.400	30.929	29.400	30.911	30.911	387
2026-06-12	29.650	30.111	29.650	29.780	29.780	180
2026-06-11	28.870	28.930	28.570	28.570	28.570	5
2026-06-10	28.097	28.097	28.097	28.097	28.097	14
2026-06-09	27.460	27.460	27.080	27.310	27.310	559
2026-06-08	28.000	29.270	27.490	27.490	27.490	47
2026-06-05	28.950	29.390	28.661	28.661	28.661	943
2026-06-04	28.120	28.960	28.120	28.960	28.960	31
2026-06-03	26.513	27.202	26.513	27.202	27.202	115
2026-06-02	27.523	28.500	27.160	27.160	27.160	211
2026-06-01	28.969	29.590	27.680	28.260	28.260	192
2026-05-29	26.280	29.960	26.280	29.960	29.960	1,101
2026-05-28	28.795	29.500	28.400	29.500	29.500	44
2026-05-27	28.520	28.790	28.470	28.700	28.700	37
2026-05-26	29.050	29.050	27.760	27.970	27.970	114
2026-05-22	29.972	29.972	28.490	28.490	28.490	699
2026-05-21	28.060	28.450	28.060	28.442	28.442	24
2026-05-20	28.100	28.720	27.850	28.720	28.720	3
2026-05-19	27.750	28.025	27.460	27.940	27.940	38
2026-05-18	27.990	28.400	27.900	28.200	28.200	372
2026-05-15	28.130	28.720	27.900	28.153	28.153	490
2026-05-14	28.950	28.950	28.410	28.670	28.670	73
2026-05-13	28.069	28.850	28.069	28.420	28.420	94
2026-05-12	28.069	28.630	27.520	28.304	28.304	229
2026-05-11	28.550	28.750	27.760	28.750	28.750	22
2026-05-08	27.210	28.020	27.210	27.990	27.990	542
2026-05-07	27.500	27.500	26.490	27.140	27.140	58
2026-05-06	27.400	27.414	26.560	26.620	26.620	721
2026-05-05	27.400	27.950	27.070	27.070	27.070	387
2026-05-04	27.530	28.000	27.170	27.367	27.367	305
2026-05-01	28.590	28.590	27.300	28.150	28.150	266
2026-04-30	27.860	28.690	27.450	27.920	27.920	1,873

← NewerPage 2 of 4 · 222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.