Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.00	45.83	41.21	42.00	42.00	6.63%	2,699,087
Apr 27, 2026	39.53	39.98	38.65	39.39	39.39	0.36%	1,467,855
Apr 24, 2026	37.41	39.52	36.75	39.25	39.25	4.92%	1,478,222
Apr 23, 2026	37.32	38.11	36.84	37.41	37.41	1.11%	924,121
Apr 22, 2026	36.48	37.39	36.19	37.00	37.00	3.09%	814,100
Apr 21, 2026	37.29	37.63	35.61	35.89	35.89	-3.60%	763,077
Apr 20, 2026	38.43	39.08	37.07	37.23	37.23	-3.30%	1,172,559
Apr 17, 2026	38.41	39.99	38.00	38.50	38.50	3.02%	2,750,338
Apr 16, 2026	34.40	37.88	32.93	37.37	37.37	7.51%	2,644,115
Apr 15, 2026	34.42	35.21	34.23	34.76	34.76	0.87%	652,969
Apr 14, 2026	33.70	35.37	33.70	34.46	34.46	2.96%	666,684
Apr 13, 2026	31.75	33.48	31.75	33.47	33.47	4.72%	497,464
Apr 10, 2026	33.04	33.07	31.80	31.96	31.96	-3.21%	632,947
Apr 9, 2026	33.75	34.51	32.03	33.02	33.02	-2.88%	1,140,107
Apr 8, 2026	32.04	34.05	32.04	34.00	34.00	9.71%	1,530,191
Apr 7, 2026	32.46	32.46	30.42	30.99	30.99	-5.06%	1,015,638
Apr 6, 2026	34.62	34.62	32.35	32.64	32.64	-5.23%	1,256,343
Apr 2, 2026	33.08	34.56	32.87	34.44	34.44	2.56%	615,488
Apr 1, 2026	33.49	33.98	32.95	33.58	33.58	1.36%	1,281,522
Mar 31, 2026	31.53	33.64	31.46	33.13	33.13	5.78%	1,135,683
Mar 30, 2026	31.26	31.44	30.67	31.32	31.32	0.13%	914,839
Mar 27, 2026	31.77	32.02	30.00	31.28	31.28	-3.01%	805,265
Mar 26, 2026	32.90	33.40	32.23	32.25	32.25	-3.09%	718,559
Mar 25, 2026	32.77	33.59	32.77	33.28	33.28	2.05%	829,299
Mar 24, 2026	31.60	32.94	31.21	32.61	32.61	2.71%	660,128
Mar 23, 2026	31.34	32.00	31.25	31.75	31.75	3.15%	687,155
Mar 20, 2026	31.38	31.47	30.65	30.78	30.78	-1.22%	1,641,966
Mar 19, 2026	30.83	31.61	30.11	31.16	31.16	0.71%	902,113
Mar 18, 2026	32.66	32.76	30.79	30.94	30.94	-5.53%	978,797
Mar 17, 2026	32.69	33.34	32.42	32.75	32.75	-0.27%	967,420
Mar 16, 2026	32.81	34.22	32.50	32.84	32.84	1.55%	1,273,542
Mar 13, 2026	31.76	33.88	31.62	32.34	32.34	1.83%	1,076,447
Mar 12, 2026	31.80	32.75	31.28	31.76	31.76	-1.64%	1,154,076
Mar 11, 2026	30.43	32.29	30.01	32.29	32.29	5.21%	845,906
Mar 10, 2026	29.28	30.74	28.82	30.69	30.69	4.82%	839,153
Mar 9, 2026	28.36	29.49	27.54	29.28	29.28	2.56%	768,739
Mar 6, 2026	29.11	29.50	28.50	28.55	28.55	-2.09%	491,138
Mar 5, 2026	28.64	29.22	28.19	29.16	29.16	-0.21%	880,255
Mar 4, 2026	30.18	30.49	29.03	29.22	29.22	-2.04%	614,188
Mar 3, 2026	30.40	30.52	29.32	29.83	29.83	-2.68%	833,304
Mar 2, 2026	30.76	31.37	30.04	30.65	30.65	-3.40%	977,021
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