Agios Pharmaceuticals Stock Price History
NASDAQ: AGIOHealth CareBiotechnology: Pharmaceutical PreparationsUSD
31.81-0.11 (-0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AGIO price history at a glance
The price history for Agios Pharmaceuticals (AGIO) on this page begins on July 22, 2013, when the stock closed at $28.53; it most recently closed at $31.81 on October 5, 2026. The highest price in this record is $138.85, reached on January 12, 2015; the latest close is 77.1% below that peak. Across the 12 complete calendar years in the table, AGIO finished higher in 4 and lower in 8. Its best year was 2014 (+377.8%) and its worst was 2015 (-40.9%).
Over roughly 13 years the share price changed +11.5%, a 0.8% compound annual price return (excluding dividends). In the last 12 months alone, AGIO has lost 25.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $138.85
- Date of high
- Jan 12, 2015
- Low since 2013
- $15.77
- Date of low
- Nov 18, 2013
- 52-week high
- $46.00
- 52-week low
- $22.24
- IPO year
- 2013
- Last close
- $31.81
AGIO returns
1 week
+0.03%
1 month
-8.14%
3 months
-22.85%
6 months
-3.37%
Year to date
+16.86%
1 year
-25.03%
3 years
+37.59%
5 years
-31.27%
AGIO price return, excluding dividends.
AGIO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.81 | +17.03% |
| 2025 | 27.18 | -15.56% |
| 2024 | 32.19 | +44.54% |
| 2023 | 22.27 | -20.69% |
| 2022 | 28.08 | -14.57% |
| 2021 | 32.87 | -24.14% |
| 2020 | 43.33 | -8.37% |
| 2019 | 47.29 | +0.79% |
| 2018 | 46.92 | -17.93% |
| 2017 | 57.17 | +37.00% |
| 2016 | 41.73 | -35.72% |
| 2015 | 64.92 | -40.85% |
| 2014 | 109.76 | +377.84% |
| 2013* | 22.97 | -19.49% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
AGIO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.85 | 32.15 | 31.53 | 31.81 | -0.34% | |
| 31.46 | 32.32 | 31.16 | 31.92 | +0.41% | |
| 31.37 | 32.27 | 31.07 | 31.79 | +0.22% | |
| 31.49 | 32.03 | 30.79 | 31.72 | +1.50% | |
| 31.65 | 31.76 | 30.78 | 31.25 | -1.73% | |
| 32.82 | 32.82 | 31.65 | 31.80 | -2.09% | |
| 33.25 | 33.73 | 32.42 | 32.48 | -2.32% | |
| 33.67 | 34.06 | 33.20 | 33.25 | -0.15% | |
| 33.21 | 33.55 | 32.70 | 33.30 | -0.36% | |
| 32.53 | 34.12 | 32.35 | 33.42 | +2.58% | |
| 32.93 | 33.33 | 32.54 | 32.58 | -0.97% | |
| 34.02 | 34.13 | 31.37 | 32.90 | -3.77% | |
| 34.85 | 35.09 | 34.09 | 34.19 | -2.23% | |
| 34.19 | 35.36 | 33.88 | 34.97 | +3.00% | |
| 33.70 | 34.14 | 33.30 | 33.95 | +2.66% | |
| 33.29 | 33.40 | 32.77 | 33.07 | -1.61% | |
| 33.42 | 34.30 | 33.19 | 33.61 | +2.00% | |
| 32.89 | 33.75 | 32.74 | 32.95 | +0.43% | |
| 33.23 | 33.48 | 32.22 | 32.81 | -1.23% | |
| 33.83 | 34.36 | 32.89 | 33.22 | -1.13% | |
| 33.94 | 34.28 | 33.32 | 33.60 | -0.12% | |
| 34.26 | 35.28 | 33.21 | 33.64 | -2.86% | |
| 33.14 | 35.38 | 33.14 | 34.63 | +3.22% | |
| 32.53 | 33.93 | 32.23 | 33.55 | +1.36% | |
| 33.13 | 33.50 | 32.92 | 33.10 | -0.09% | |
| 34.28 | 34.39 | 32.95 | 33.13 | -2.93% | |
| 34.49 | 34.93 | 33.54 | 34.13 | -0.23% | |
| 33.60 | 34.34 | 33.21 | 34.21 | +1.57% | |
| 33.09 | 33.87 | 32.93 | 33.68 | +1.08% | |
| 33.94 | 34.36 | 33.27 | 33.32 | -2.80% | |
| 33.94 | 34.81 | 33.61 | 34.28 | +0.85% | |
| 33.84 | 34.43 | 33.24 | 33.99 | +0.27% | |
| 32.85 | 34.26 | 32.84 | 33.90 | +3.86% | |
| 33.25 | 33.25 | 32.61 | 32.64 | -1.36% | |
| 33.62 | 34.09 | 32.95 | 33.09 | -1.61% | |
| 34.64 | 35.09 | 33.61 | 33.63 | -4.24% | |
| 35.40 | 35.98 | 34.57 | 35.12 | +2.09% | |
| 33.53 | 34.83 | 33.46 | 34.40 | +2.29% | |
| 33.66 | 33.99 | 33.22 | 33.63 | +0.21% | |
| 33.10 | 33.81 | 32.48 | 33.56 | +0.27% | |
| 34.35 | 34.65 | 33.31 | 33.47 | -2.16% | |
| 32.74 | 34.31 | 32.33 | 34.21 | +4.65% | |
| 33.05 | 33.61 | 32.22 | 32.69 | +0.31% | |
| 31.87 | 33.10 | 31.71 | 32.59 | +0.99% | |
| 32.32 | 32.61 | 31.55 | 32.27 | +1.00% | |
| 31.44 | 32.57 | 31.44 | 31.95 | +0.73% | |
| 31.99 | 32.30 | 31.29 | 31.72 | +0.38% | |
| 31.04 | 31.76 | 30.23 | 31.60 | +3.47% | |
| 30.78 | 30.94 | 29.32 | 30.54 | +1.73% | |
| 33.34 | 33.34 | 29.94 | 30.02 | -8.34% | |
| 29.48 | 33.50 | 29.15 | 32.75 | -6.46% | |
| 35.83 | 36.37 | 34.87 | 35.01 | -2.72% | |
| 37.49 | 37.56 | 35.24 | 35.99 | -2.65% | |
| 37.04 | 38.74 | 36.23 | 36.97 | +1.68% | |
| 36.46 | 36.68 | 35.61 | 36.36 | +0.22% | |
| 35.14 | 36.68 | 35.09 | 36.28 | +0.64% | |
| 37.36 | 37.36 | 35.80 | 36.05 | -3.51% | |
| 35.80 | 39.37 | 35.63 | 37.36 | -6.74% | |
| 39.69 | 40.50 | 39.69 | 40.06 | +1.14% | |
| 38.02 | 39.75 | 38.01 | 39.61 | +2.30% | |
| 39.70 | 39.70 | 38.26 | 38.72 | -2.88% | |
| 39.54 | 40.15 | 38.98 | 39.87 | -0.13% | |
| 40.48 | 40.54 | 39.49 | 39.92 | -1.55% | |
| 40.67 | 41.10 | 39.43 | 40.55 | -1.65% | |
| 42.93 | 42.93 | 40.26 | 41.23 | -3.65% | |
| 42.58 | 43.17 | 41.96 | 42.79 | +0.07% | |
| 43.47 | 44.00 | 42.52 | 42.76 | -2.84% | |
| 39.38 | 44.09 | 39.38 | 44.01 | +17.71% | |
| 37.17 | 37.69 | 36.77 | 37.39 | -0.51% | |
| 37.42 | 37.70 | 36.52 | 37.58 | +1.35% | |
| 37.06 | 38.38 | 36.35 | 37.08 | -0.08% | |
| 38.31 | 38.31 | 37.00 | 37.11 | -2.44% | |
| 37.58 | 38.08 | 37.20 | 38.04 | +0.37% | |
| 36.36 | 38.29 | 35.90 | 37.90 | +4.70% | |
| 36.23 | 37.26 | 35.79 | 36.20 | -0.22% | |
| 35.91 | 36.90 | 35.32 | 36.28 | +1.94% | |
| 34.82 | 35.80 | 34.63 | 35.59 | +1.40% | |
| 34.30 | 35.53 | 34.30 | 35.10 | +2.75% | |
| 33.90 | 34.45 | 33.50 | 34.16 | +3.26% | |
| 32.00 | 33.77 | 31.83 | 33.08 | +3.89% | |
| 31.98 | 32.53 | 31.30 | 31.84 | +0.06% | |
| 29.69 | 31.83 | 29.27 | 31.82 | +8.01% | |
| 28.80 | 30.23 | 28.51 | 29.46 | +2.58% | |
| 28.46 | 29.10 | 28.17 | 28.72 | -0.55% | |
| 28.10 | 29.04 | 27.70 | 28.88 | +2.63% | |
| 27.69 | 28.45 | 26.89 | 28.14 | +2.55% | |
| 28.66 | 28.74 | 27.19 | 27.44 | -3.00% | |
| 28.95 | 29.39 | 28.13 | 28.29 | -1.74% | |
| 28.12 | 29.32 | 27.94 | 28.79 | +4.01% | |
| 26.51 | 27.75 | 26.49 | 27.68 | +4.41% | |
| 28.20 | 28.30 | 26.44 | 26.51 | -5.32% | |
| 29.10 | 29.25 | 27.51 | 28.00 | -4.76% | |
| 29.09 | 30.28 | 28.50 | 29.40 | -3.35% | |
| 28.62 | 30.53 | 28.55 | 30.42 | +6.29% | |
| 28.57 | 28.98 | 28.33 | 28.62 | +1.02% | |
| 28.25 | 28.46 | 27.51 | 28.33 | +0.68% | |
| 28.69 | 29.10 | 28.04 | 28.14 | -2.26% | |
| 28.06 | 28.80 | 27.69 | 28.79 | +1.02% | |
| 27.78 | 28.85 | 27.64 | 28.50 | +2.78% | |
| 28.46 | 28.46 | 27.45 | 27.73 | -1.70% | |
| 28.16 | 28.67 | 27.75 | 28.21 | +0.14% | |
| 28.50 | 28.65 | 27.88 | 28.17 | -1.95% | |
| 28.90 | 29.18 | 28.32 | 28.73 | -0.14% | |
| 28.21 | 28.87 | 28.08 | 28.77 | +1.23% | |
| 28.30 | 28.48 | 27.56 | 28.42 | +1.54% | |
| 27.79 | 29.01 | 27.71 | 27.99 | +0.72% | |
| 27.50 | 28.21 | 27.50 | 27.79 | +0.94% | |
| 27.20 | 27.57 | 26.94 | 27.53 | +2.04% | |
| 27.40 | 27.51 | 26.51 | 26.98 | -0.85% | |
| 27.42 | 28.00 | 26.93 | 27.21 | -1.27% | |
| 27.92 | 28.10 | 27.03 | 27.56 | -2.13% | |
| 28.00 | 28.40 | 27.25 | 28.16 | +0.57% | |
| 28.07 | 28.68 | 27.71 | 28.00 | -0.18% | |
| 26.50 | 28.82 | 25.65 | 28.05 | +13.10% | |
| 24.55 | 25.34 | 24.48 | 24.80 | +1.51% | |
| 25.12 | 25.84 | 24.29 | 24.43 | -3.52% | |
| 25.57 | 25.60 | 24.92 | 25.32 | -1.63% | |
| 26.75 | 26.94 | 25.62 | 25.74 | -3.67% | |
| 26.49 | 26.95 | 26.06 | 26.72 | +1.64% | |
| 26.84 | 27.04 | 26.05 | 26.29 | -2.88% | |
| 29.58 | 29.70 | 26.05 | 27.07 | -22.97% | |
| 35.50 | 35.80 | 34.87 | 35.14 | +0.63% | |
| 34.68 | 35.09 | 34.35 | 34.92 | +1.36% | |
| 33.28 | 34.48 | 33.23 | 34.45 | +3.45% | |
| 33.14 | 33.90 | 32.92 | 33.30 | +0.45% | |
| 32.92 | 33.61 | 32.83 | 33.15 | +0.70% | |
| 32.97 | 33.17 | 32.47 | 32.92 | 0.00% | |
| 33.53 | 33.53 | 32.59 | 32.92 | -2.52% | |
| 35.43 | 35.99 | 33.68 | 33.77 | -3.82% | |
| 34.80 | 35.31 | 34.48 | 35.11 | +0.89% | |
| 35.46 | 35.98 | 34.56 | 34.80 | -1.14% | |
| 33.97 | 35.35 | 33.52 | 35.20 | +2.95% | |
| 33.89 | 36.16 | 33.87 | 34.19 | +1.06% | |
| 33.72 | 36.35 | 33.67 | 33.83 | +14.25% | |
| 29.43 | 30.09 | 29.03 | 29.61 | +0.61% | |
| 29.71 | 30.00 | 29.26 | 29.43 | -1.74% | |
| 29.16 | 30.87 | 29.16 | 29.95 | +1.22% | |
| 28.78 | 30.17 | 28.59 | 29.59 | +4.37% | |
| 27.73 | 28.65 | 27.40 | 28.35 | +0.85% | |
| 28.19 | 28.70 | 27.67 | 28.11 | +0.90% | |
| 27.89 | 28.35 | 27.49 | 27.86 | -0.21% | |
| 28.29 | 28.44 | 27.50 | 27.92 | -0.75% | |
| 28.57 | 28.81 | 28.00 | 28.13 | -2.70% | |
| 28.67 | 29.45 | 28.67 | 28.91 | +0.24% | |
| 27.71 | 28.93 | 27.71 | 28.84 | +3.55% | |
| 27.76 | 28.19 | 27.26 | 27.85 | +0.94% | |
| 27.51 | 27.80 | 27.00 | 27.59 | -1.71% | |
| 28.17 | 28.23 | 27.32 | 28.07 | -0.67% | |
| 28.51 | 28.97 | 28.00 | 28.26 | -0.95% | |
| 27.53 | 28.62 | 27.52 | 28.53 | +3.86% | |
| 27.27 | 27.59 | 26.84 | 27.47 | -0.76% | |
| 28.14 | 28.38 | 27.47 | 27.68 | -1.81% | |
| 28.67 | 29.37 | 28.13 | 28.19 | -1.02% | |
| 28.28 | 29.30 | 27.71 | 28.48 | -2.47% | |
| 29.80 | 30.34 | 28.12 | 29.20 | -3.41% | |
| 29.33 | 30.52 | 29.01 | 30.23 | +0.83% | |
| 29.82 | 30.06 | 29.05 | 29.98 | +0.07% | |
| 30.46 | 30.86 | 29.80 | 29.96 | -1.41% | |
| 30.35 | 31.02 | 29.71 | 30.39 | +0.63% | |
| 29.29 | 30.40 | 29.13 | 30.20 | +3.25% | |
| 28.46 | 29.28 | 28.23 | 29.25 | +2.34% | |
| 27.51 | 28.81 | 27.50 | 28.58 | +3.70% | |
| 27.53 | 27.89 | 27.07 | 27.56 | -0.93% | |
| 27.80 | 28.20 | 27.43 | 27.82 | -0.50% | |
| 28.71 | 28.97 | 27.76 | 27.96 | -0.39% | |
| 27.85 | 28.94 | 27.10 | 28.07 | +1.30% | |
| 26.60 | 27.72 | 26.05 | 27.71 | +2.14% | |
| 27.10 | 27.47 | 26.84 | 27.13 | +0.71% | |
| 26.45 | 26.98 | 26.04 | 26.94 | +1.55% | |
| 27.03 | 27.43 | 26.50 | 26.53 | -0.15% | |
| 27.48 | 28.07 | 26.45 | 26.57 | -4.08% | |
| 28.19 | 28.19 | 27.55 | 27.70 | -0.82% | |
| 28.11 | 28.71 | 27.60 | 27.93 | -0.82% | |
| 27.18 | 28.71 | 26.53 | 28.16 | +2.62% | |
| 27.46 | 27.92 | 26.95 | 27.44 | -0.62% | |
| 28.30 | 28.57 | 27.41 | 27.61 | -2.47% | |
| 28.79 | 29.04 | 28.22 | 28.31 | -1.26% | |
| 28.80 | 29.93 | 28.42 | 28.67 | -0.55% | |
| 28.50 | 29.17 | 28.03 | 28.83 | +1.02% | |
| 28.57 | 29.10 | 27.82 | 28.54 | -0.42% | |
| 27.25 | 28.75 | 27.13 | 28.66 | +5.48% | |
| 26.73 | 27.32 | 26.42 | 27.17 | +1.84% | |
| 26.50 | 27.08 | 26.25 | 26.68 | -1.88% | |
| 27.87 | 28.23 | 27.11 | 27.19 | -2.19% | |
| 28.87 | 28.87 | 27.75 | 27.80 | -3.24% | |
| 27.79 | 28.79 | 27.52 | 28.73 | +3.35% | |
| 28.00 | 28.46 | 27.30 | 27.80 | -1.84% | |
| 28.10 | 28.38 | 27.34 | 28.32 | -0.32% | |
| 28.55 | 28.70 | 28.02 | 28.41 | +0.89% | |
| 28.24 | 28.65 | 27.91 | 28.16 | -1.33% | |
| 27.47 | 29.44 | 27.47 | 28.54 | +3.90% | |
| 27.34 | 27.67 | 27.10 | 27.47 | +0.07% | |
| 27.17 | 27.59 | 26.54 | 27.45 | +0.99% | |
| 27.25 | 27.25 | 26.56 | 27.18 | -0.15% | |
| 27.18 | 27.61 | 26.74 | 27.22 | -0.40% | |
| 27.02 | 27.41 | 26.66 | 27.33 | +0.63% | |
| 27.92 | 28.00 | 27.05 | 27.16 | -3.07% | |
| 29.06 | 29.06 | 27.42 | 28.02 | -3.94% | |
| 28.00 | 30.04 | 27.10 | 29.17 | +18.63% | |
| 24.95 | 24.95 | 24.44 | 24.59 | -1.44% | |
| 24.53 | 25.06 | 24.16 | 24.95 | +2.00% | |
| 25.07 | 25.31 | 24.25 | 24.46 | -1.09% | |
| 25.78 | 26.22 | 24.60 | 24.73 | -2.83% | |
| 26.19 | 26.36 | 25.41 | 25.45 | -2.45% | |
| 26.72 | 26.90 | 25.98 | 26.09 | -2.83% | |
| 27.60 | 27.95 | 26.52 | 26.85 | -1.54% | |
| 27.52 | 27.67 | 26.78 | 27.27 | -0.69% | |
| 27.84 | 28.25 | 27.26 | 27.46 | -1.93% | |
| 27.03 | 28.61 | 26.86 | 28.00 | +4.28% | |
| 27.42 | 27.64 | 26.80 | 26.85 | -1.58% | |
| 27.60 | 28.58 | 27.12 | 27.28 | -1.62% | |
| 27.56 | 27.95 | 27.06 | 27.73 | +1.13% | |
| 27.35 | 27.69 | 27.13 | 27.42 | -0.25% | |
| 27.15 | 27.73 | 26.99 | 27.49 | +1.89% | |
| 27.74 | 27.99 | 26.81 | 26.98 | -3.09% | |
| 28.51 | 28.55 | 27.63 | 27.84 | -4.66% | |
| 29.30 | 29.30 | 28.45 | 29.20 | +0.55% | |
| 28.85 | 29.46 | 27.84 | 29.04 | +2.15% | |
| 27.19 | 28.63 | 26.36 | 28.43 | +7.32% | |
| 25.56 | 26.75 | 24.96 | 26.49 | +4.95% | |
| 24.66 | 25.94 | 23.00 | 25.24 | +2.73% | |
| 23.30 | 25.98 | 23.05 | 24.57 | +9.98% | |
| 23.29 | 25.07 | 22.24 | 22.34 | -50.89% | |
| 44.92 | 46.00 | 44.40 | 45.49 | +0.80% | |
| 43.59 | 45.96 | 42.50 | 45.13 | +3.39% | |
| 41.89 | 44.29 | 41.34 | 43.65 | +2.61% | |
| 43.12 | 44.22 | 42.47 | 42.54 | -2.50% | |
| 43.84 | 44.55 | 43.20 | 43.63 | -0.52% | |
| 41.24 | 43.90 | 41.16 | 43.86 | +5.99% | |
| 41.02 | 42.07 | 41.00 | 41.38 | +1.75% | |
| 40.19 | 41.48 | 39.38 | 40.67 | +0.89% | |
| 40.26 | 40.86 | 39.94 | 40.31 | -0.49% | |
| 40.25 | 40.72 | 39.21 | 40.51 | +1.27% | |
| 39.33 | 40.32 | 38.90 | 40.00 | -0.32% | |
| 42.86 | 44.10 | 39.96 | 40.13 | -7.19% | |
| 42.86 | 43.72 | 42.26 | 43.24 | +0.14% | |
| 42.18 | 43.81 | 40.18 | 43.18 | +2.91% | |
| 42.96 | 43.47 | 41.82 | 41.96 | -3.38% | |
| 42.97 | 43.78 | 42.45 | 43.43 | +0.81% | |
| 43.39 | 44.25 | 43.01 | 43.08 | -0.58% | |
| 42.61 | 43.43 | 42.10 | 43.33 | +2.95% | |
| 41.92 | 42.11 | 41.27 | 42.09 | +0.84% | |
| 43.12 | 43.54 | 41.24 | 41.74 | -3.94% | |
| 42.82 | 43.67 | 42.31 | 43.45 | +1.88% | |
| 43.05 | 43.24 | 42.00 | 42.65 | +0.76% | |
| 41.86 | 43.69 | 41.86 | 42.33 | +1.95% | |
| 41.40 | 42.47 | 41.01 | 41.52 | +0.34% | |
| 40.31 | 41.71 | 40.14 | 41.38 | +2.83% | |
| 40.21 | 41.09 | 39.71 | 40.24 | -1.66% | |
| 40.61 | 41.73 | 40.35 | 40.92 | +0.76% | |
| 42.51 | 42.51 | 40.20 | 40.61 | -4.29% | |
| 42.65 | 43.21 | 41.92 | 42.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AGIO chart for longer ranges.