Agios Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.542	34.430	32.480	33.894	33.894	743
2026-10-16	32.930	32.930	31.700	31.700	31.700	4
2026-10-15	32.350	32.350	31.740	32.000	32.000	164
2026-10-14	30.260	30.830	30.020	30.830	30.830	166
2026-10-13	31.010	31.010	30.101	30.260	30.260	1,177
2026-10-12	31.500	32.500	31.000	31.420	31.420	183
2026-10-09	31.900	32.750	31.550	31.950	31.950	18
2026-10-08	31.910	31.930	31.180	31.930	31.930	35
2026-10-07	31.850	32.274	31.610	31.824	31.824	660
2026-10-06	31.450	31.790	30.960	31.790	31.790	65
2026-10-05	32.500	32.500	30.990	31.321	31.321	33
2026-10-02	33.020	33.020	31.710	31.928	31.928	34
2026-10-01	33.500	33.500	32.830	32.830	32.830	17
2026-09-30	33.670	34.100	33.430	33.610	33.610	5
2026-09-29	34.000	34.000	32.780	33.010	33.010	31
2026-09-28	32.670	32.800	32.000	32.800	32.800	21
2026-09-25	33.500	33.500	32.734	33.111	33.111	332
2026-09-24	35.000	35.000	31.710	33.170	33.170	263
2026-09-23	34.850	34.850	34.250	34.250	34.250	108
2026-09-22	34.250	35.030	33.840	35.030	35.030	565
2026-09-21	33.560	34.250	33.560	34.250	34.250	14
2026-09-18	33.120	33.140	33.090	33.090	33.090	32
2026-09-17	33.790	34.020	33.654	34.020	34.020	49
2026-09-15	33.000	33.000	32.605	32.605	32.605	141
2026-09-14	34.780	34.990	33.350	33.350	33.350	33
2026-09-11	34.040	34.040	34.040	34.040	34.040	4
2026-09-10	34.260	34.260	33.390	33.390	33.390	31
2026-09-09	33.700	35.265	33.700	34.650	34.650	300
2026-09-08	32.230	33.530	32.230	33.530	33.530	102
2026-09-04	32.950	33.165	32.950	33.165	33.165	54
2026-09-03	33.835	34.500	33.270	33.350	33.350	149
2026-09-02	34.760	34.840	33.760	34.350	34.350	29
2026-09-01	34.000	34.000	33.750	33.990	33.990	44
2026-08-31	33.310	33.990	33.050	33.200	33.200	12
2026-08-28	34.140	34.140	33.437	33.640	33.640	91
2026-08-27	33.500	34.667	33.500	34.667	34.667	902
2026-08-26	33.840	34.050	33.840	34.050	34.050	3
2026-08-25	33.110	34.172	32.840	33.990	33.990	4,115
2026-08-24	32.500	33.000	32.500	33.000	33.000	52
2026-08-21	33.500	34.080	33.210	33.210	33.210	18
2026-08-20	35.290	35.290	33.830	33.890	33.890	332
2026-08-19	35.349	35.840	35.349	35.550	35.550	263
2026-08-18	33.482	34.640	33.482	34.640	34.640	50
2026-08-17	33.510	33.780	33.380	33.780	33.780	12
2026-08-14	33.800	33.930	32.750	33.040	33.040	143
2026-08-13	34.399	34.399	33.799	33.799	33.799	12
2026-08-12	32.693	33.220	32.693	33.220	33.220	5
2026-08-11	32.440	33.230	32.440	33.220	33.220	24
2026-08-10	31.710	32.990	31.710	32.320	32.320	957
2026-08-07	32.330	32.330	31.661	31.840	31.840	127
2026-08-06	32.190	32.190	32.080	32.080	32.080	1
2026-08-05	31.990	32.180	31.300	31.601	31.601	44
2026-08-04	30.860	31.380	30.860	31.380	31.380	207
2026-08-03	30.824	31.110	29.680	30.580	30.580	125
2026-07-31	33.340	33.340	31.374	31.374	31.374	35
2026-07-30	36.000	36.000	29.480	33.260	33.260	1
2026-07-29	35.840	35.840	34.869	35.370	35.370	431
2026-07-28	37.040	37.040	36.120	36.210	36.210	23
2026-07-27	36.250	37.750	36.250	37.490	37.490	99
2026-07-24	36.300	36.590	35.980	36.330	36.330	1,182

Page 1 of 3 · 128 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.