Axogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.41	45.19	43.52	44.93	44.93	0.99%	3,096,496
Jun 25, 2026	42.54	44.57	42.24	44.49	44.49	4.63%	1,606,223
Jun 24, 2026	44.85	46.00	41.35	42.52	42.52	-4.86%	2,107,278
Jun 23, 2026	44.06	45.98	44.01	44.69	44.69	-0.58%	1,094,210
Jun 22, 2026	44.83	45.63	43.95	44.95	44.95	0.25%	856,721
Jun 18, 2026	45.50	45.83	43.85	44.84	44.84	0.61%	1,252,377
Jun 17, 2026	42.46	45.68	42.25	44.57	44.57	2.70%	1,776,158
Jun 16, 2026	44.00	44.65	43.13	43.40	43.40	-0.78%	1,974,967
Jun 15, 2026	43.50	44.76	43.20	43.74	43.74	1.72%	2,882,519
Jun 12, 2026	42.49	43.54	41.53	43.00	43.00	1.51%	1,335,670
Jun 11, 2026	41.51	42.60	40.48	42.36	42.36	2.47%	1,661,560
Jun 10, 2026	42.69	43.64	40.33	41.34	41.34	-3.57%	1,231,905
Jun 9, 2026	41.62	43.02	41.08	42.87	42.87	3.40%	1,110,208
Jun 8, 2026	43.44	43.98	41.40	41.46	41.46	-3.13%	1,072,133
Jun 5, 2026	42.34	43.90	42.07	42.80	42.80	0.97%	800,065
Jun 4, 2026	41.29	43.30	41.20	42.39	42.39	4.33%	1,023,036
Jun 3, 2026	39.87	40.77	39.25	40.63	40.63	2.97%	574,663
Jun 2, 2026	38.46	39.85	38.08	39.46	39.46	1.91%	540,084
Jun 1, 2026	38.66	40.29	38.16	38.72	38.72	-1.93%	885,583
May 29, 2026	40.33	40.68	38.70	39.48	39.48	-2.33%	839,358
May 28, 2026	39.43	40.65	39.04	40.42	40.42	1.38%	775,467
May 27, 2026	41.40	41.70	38.60	39.87	39.87	-3.81%	932,005
May 26, 2026	41.06	41.69	40.70	41.45	41.45	1.34%	688,626
May 22, 2026	41.70	41.72	40.75	40.90	40.90	-0.99%	492,066
May 21, 2026	42.34	42.84	40.78	41.31	41.31	-3.23%	503,765
May 20, 2026	43.01	44.22	42.53	42.69	42.69	-	888,173
May 19, 2026	41.77	43.60	41.26	42.69	42.69	1.76%	1,291,565
May 18, 2026	41.66	42.24	40.62	41.95	41.95	2.34%	864,347
May 15, 2026	40.74	41.60	40.39	40.99	40.99	0.10%	1,029,073
May 14, 2026	40.40	41.13	39.52	40.95	40.95	1.64%	681,958
May 13, 2026	40.93	41.14	40.09	40.29	40.29	-1.56%	629,450
May 12, 2026	40.86	41.61	40.82	40.93	40.93	0.34%	651,484
May 11, 2026	41.80	42.20	40.06	40.79	40.79	-3.02%	1,338,080
May 8, 2026	43.48	43.48	41.69	42.06	42.06	-3.11%	565,038
May 7, 2026	43.67	44.45	43.16	43.41	43.41	-0.16%	880,539
May 6, 2026	43.77	44.13	42.50	43.48	43.48	-0.59%	545,050
May 5, 2026	42.77	43.80	41.75	43.74	43.74	2.60%	739,344
May 4, 2026	43.17	43.28	42.11	42.63	42.63	-1.50%	922,690
May 1, 2026	43.14	43.66	41.93	43.28	43.28	0.19%	796,607
Apr 30, 2026	42.29	43.69	41.50	43.20	43.20	3.42%	1,282,972
Apr 29, 2026	41.52	42.15	40.34	41.77	41.77	-0.52%	1,261,549
Apr 28, 2026	43.00	45.83	41.21	41.99	41.99	6.60%	2,699,835
Apr 27, 2026	39.53	39.98	38.65	39.39	39.39	0.36%	1,546,452
Apr 24, 2026	37.41	39.52	36.75	39.25	39.25	4.92%	1,509,433
Apr 23, 2026	37.32	38.11	36.84	37.41	37.41	1.11%	924,130
Apr 22, 2026	36.48	37.39	36.19	37.00	37.00	3.09%	873,009
Apr 21, 2026	37.29	37.63	35.61	35.89	35.89	-3.60%	985,991
Apr 20, 2026	38.43	39.08	37.07	37.23	37.23	-3.30%	1,174,913
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