Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.36	28.99	27.54	28.83	-	0.98%	394,103
Mar 6, 2026	29.11	29.50	28.50	28.55	28.55	-2.09%	482,603
Mar 5, 2026	28.64	29.22	28.19	29.16	29.16	-0.21%	879,000
Mar 4, 2026	30.18	30.49	29.03	29.22	29.22	-2.04%	580,196
Mar 3, 2026	30.40	30.52	29.32	29.83	29.83	-2.68%	833,219
Mar 2, 2026	30.76	31.37	30.04	30.65	30.65	-3.40%	921,362
Feb 27, 2026	31.44	31.79	30.86	31.73	31.73	-0.53%	886,987
Feb 26, 2026	31.40	32.10	30.88	31.90	31.90	2.18%	833,433
Feb 25, 2026	31.96	32.45	30.88	31.22	31.22	-3.94%	1,385,859
Feb 24, 2026	29.62	35.25	29.00	32.50	32.50	-8.14%	2,631,616
Feb 23, 2026	35.08	35.89	34.81	35.38	35.38	0.23%	1,671,587
Feb 20, 2026	35.18	35.80	34.55	35.30	35.30	0.83%	563,589
Feb 19, 2026	35.80	35.89	34.89	35.01	35.01	-0.68%	610,946
Feb 18, 2026	35.52	35.66	34.92	35.25	35.25	1.76%	669,457
Feb 17, 2026	33.50	35.49	33.45	34.64	34.64	4.24%	1,068,819
Feb 13, 2026	32.63	34.19	32.37	33.23	33.23	1.90%	562,503
Feb 12, 2026	34.52	34.58	32.30	32.61	32.61	-3.81%	637,006
Feb 11, 2026	34.74	34.74	30.98	33.90	33.90	-1.77%	1,154,904
Feb 10, 2026	34.05	34.90	33.59	34.51	34.51	1.71%	461,224
Feb 9, 2026	34.78	35.05	33.50	33.93	33.93	-2.86%	667,198
Feb 6, 2026	34.26	35.65	34.26	34.93	34.93	3.04%	822,196
Feb 5, 2026	33.97	35.36	33.50	33.90	33.90	-0.94%	763,647
Feb 4, 2026	34.98	35.40	33.69	34.22	34.22	-2.81%	1,028,017
Feb 3, 2026	35.17	35.93	34.21	35.21	35.21	0.54%	1,115,607
Feb 2, 2026	35.19	36.00	34.55	35.02	35.02	0.49%	1,356,625
Jan 30, 2026	33.98	35.09	33.59	34.85	34.85	2.50%	1,370,796
Jan 29, 2026	34.11	34.45	33.38	34.00	34.00	-0.32%	722,509
Jan 28, 2026	34.59	34.79	33.02	34.11	34.11	-1.39%	1,124,620
Jan 27, 2026	34.94	35.50	34.43	34.59	34.59	-0.37%	866,438
Jan 26, 2026	32.67	34.99	32.45	34.72	34.72	5.76%	1,612,474
Jan 23, 2026	31.89	33.01	31.60	32.83	32.83	2.59%	1,505,044
Jan 22, 2026	32.10	33.25	31.50	32.00	32.00	-3.06%	3,229,401
Jan 21, 2026	32.20	33.57	32.02	33.01	33.01	3.58%	757,627
Jan 20, 2026	30.80	31.98	30.52	31.87	31.87	2.74%	670,992
Jan 16, 2026	31.25	31.65	31.00	31.02	31.02	-0.64%	538,777
Jan 15, 2026	30.79	32.06	30.79	31.22	31.22	1.36%	639,741
Jan 14, 2026	30.76	31.25	29.95	30.80	30.80	-0.42%	632,352
Jan 13, 2026	31.75	31.75	30.36	30.93	30.93	-1.97%	728,136
Jan 12, 2026	33.45	33.62	31.49	31.55	31.55	-5.85%	862,498
Jan 9, 2026	33.21	34.52	33.21	33.51	33.51	0.42%	1,355,380
Jan 8, 2026	32.80	34.71	32.80	33.37	33.37	1.27%	1,096,597
Jan 7, 2026	31.73	33.72	31.48	32.95	32.95	6.12%	1,054,526
Jan 6, 2026	31.47	32.47	30.83	31.05	31.05	-2.24%	839,158
Jan 5, 2026	30.88	31.88	30.58	31.76	31.76	2.45%	593,349
Jan 2, 2026	32.60	32.88	30.32	31.00	31.00	-5.29%	836,261
Dec 31, 2025	32.74	33.34	32.46	32.73	32.73	-	694,839
Dec 30, 2025	33.45	33.84	32.57	32.73	32.73	-2.15%	637,661
Dec 29, 2025	32.70	33.54	32.50	33.45	33.45	1.98%	615,587
Dec 26, 2025	32.63	33.00	32.03	32.80	32.80	0.49%	414,144
Dec 24, 2025	32.84	33.12	32.25	32.64	32.64	-0.61%	446,164
Dec 23, 2025	32.45	33.01	31.73	32.84	32.84	0.31%	459,534
Dec 22, 2025	32.03	33.15	31.70	32.74	32.74	2.38%	523,239
Dec 19, 2025	31.53	32.57	31.06	31.98	31.98	0.88%	837,439
Dec 18, 2025	31.39	32.77	31.00	31.70	31.70	0.99%	1,056,199
Dec 17, 2025	29.64	31.73	29.08	31.39	31.39	6.95%	1,368,331
Dec 16, 2025	29.55	30.04	28.98	29.35	29.35	-1.44%	867,976
Dec 15, 2025	30.14	30.54	29.59	29.78	29.78	-2.01%	536,544
Dec 12, 2025	30.21	30.76	29.73	30.39	30.39	1.37%	532,783
Dec 11, 2025	29.88	30.28	28.88	29.98	29.98	-0.10%	838,930
Dec 10, 2025	30.40	31.25	29.68	30.01	30.01	-1.96%	1,009,234
Dec 9, 2025	30.85	31.65	29.51	30.61	30.61	-0.58%	1,434,080
Dec 8, 2025	33.03	33.14	30.58	30.79	30.79	-7.59%	1,309,609
Dec 5, 2025	32.95	33.92	32.91	33.32	33.32	1.42%	838,061
Dec 4, 2025	31.07	34.24	30.24	32.86	32.86	15.97%	3,165,397
Dec 3, 2025	27.64	28.75	27.50	28.33	28.33	2.31%	1,070,342
Dec 2, 2025	28.58	28.76	27.65	27.69	27.69	-2.94%	532,764
Dec 1, 2025	29.07	29.32	28.12	28.53	28.53	-0.42%	715,351
Nov 28, 2025	28.64	28.99	28.16	28.65	28.65	0.35%	239,142
Nov 26, 2025	28.26	28.72	28.00	28.55	28.55	0.81%	386,085
Nov 25, 2025	28.41	28.74	28.10	28.32	28.32	-0.25%	641,164
Nov 24, 2025	26.92	28.92	26.92	28.39	28.39	5.66%	2,051,210
Nov 21, 2025	25.56	27.69	25.21	26.87	26.87	4.67%	1,401,250
Nov 20, 2025	25.31	26.61	25.16	25.67	25.67	1.62%	1,479,873
Nov 19, 2025	24.08	25.83	23.61	25.26	25.26	5.21%	1,098,348
Nov 18, 2025	23.74	24.26	23.00	24.01	24.01	1.87%	466,861
Nov 17, 2025	23.63	24.04	23.28	23.57	23.57	0.08%	276,451
Nov 14, 2025	23.50	24.19	23.32	23.55	23.55	-2.04%	490,546
Nov 13, 2025	24.02	24.19	23.75	24.04	24.04	-0.21%	447,362
Nov 12, 2025	24.33	24.63	24.08	24.09	24.09	-1.51%	605,360
Nov 11, 2025	24.00	24.92	23.62	24.46	24.46	1.92%	529,638
Nov 10, 2025	23.65	24.10	23.33	24.00	24.00	1.82%	682,449
Nov 7, 2025	23.99	24.17	23.21	23.57	23.57	-1.75%	989,751
Nov 6, 2025	23.39	24.06	23.19	23.99	23.99	2.61%	706,791
Nov 5, 2025	23.86	24.25	23.21	23.38	23.38	-1.64%	781,427
Nov 4, 2025	23.06	23.83	22.92	23.77	23.77	2.24%	738,599
Nov 3, 2025	22.10	23.42	21.93	23.25	23.25	4.64%	1,108,822
Oct 31, 2025	22.68	22.99	21.68	22.22	22.22	-2.03%	1,234,093
Oct 30, 2025	22.91	23.14	21.83	22.68	22.68	1.93%	1,904,053
Oct 29, 2025	18.92	22.95	18.46	22.25	22.25	23.06%	2,599,505
Oct 28, 2025	17.75	18.11	17.14	18.08	18.08	1.74%	1,050,839
Oct 27, 2025	18.24	18.24	17.61	17.77	17.77	-2.20%	788,080
Oct 24, 2025	18.20	18.35	18.05	18.17	18.17	0.66%	485,739
Oct 23, 2025	18.04	18.09	17.64	18.05	18.05	-	700,512
Oct 22, 2025	17.58	18.06	17.45	18.05	18.05	3.20%	733,600
Oct 21, 2025	17.10	17.77	16.79	17.49	17.49	3.06%	628,698
Oct 20, 2025	16.78	17.17	16.65	16.97	16.97	2.29%	486,911
Oct 17, 2025	16.56	16.78	16.24	16.59	16.59	-0.90%	644,197
Oct 16, 2025	16.25	17.10	16.24	16.74	16.74	3.85%	695,503
Oct 15, 2025	15.95	16.43	15.94	16.12	16.12	1.58%	812,512
Oct 14, 2025	15.47	16.07	15.27	15.87	15.87	1.80%	413,941