Axogen Stock Price History
NASDAQ: AXGNHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
36.13-0.05 (-0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AXGN price history at a glance
The price history for Axogen (AXGN) on this page begins on December 15, 1986, when the stock closed at $4.00; it most recently closed at $36.13 on October 5, 2026. The highest price in this record is $56.85, reached on July 23, 2018; the latest close is 36.4% below that peak. Across the 39 complete calendar years in the table, AXGN finished higher in 21 and lower in 18. Its best year was 1991 (+228.6%) and its worst was 2002 (-77.3%).
Over roughly 40 years the share price changed +804.3%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, AXGN has gained 126.0%. 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 1986
- $56.85
- Date of high
- Jul 23, 2018
- Low since 1986
- $0.20
- Date of low
- Aug 19, 2002
- 52-week high
- $52.91
- 52-week low
- $15.27
- Last close
- $36.13
AXGN returns
1 week
-3.37%
1 month
-23.57%
3 months
-10.97%
6 months
+13.05%
Year to date
+10.39%
1 year
+125.95%
3 years
+807.79%
5 years
+165.27%
AXGN price return, excluding dividends.
AXGN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.13 | +16.55% |
| 2025 | 31.00 | +92.43% |
| 2024 | 16.11 | +135.87% |
| 2023 | 6.83 | -31.56% |
| 2022 | 9.98 | +6.51% |
| 2021 | 9.37 | -47.65% |
| 2020 | 17.90 | +8.88% |
| 2019 | 16.44 | -22.85% |
| 2018 | 21.31 | -24.70% |
| 2017 | 28.30 | +214.44% |
| 2016 | 9.00 | +80.00% |
| 2015 | 5.00 | +38.89% |
| 2014 | 3.60 | -25.93% |
| 2013 | 4.86 | +67.59% |
| 2012 | 2.90 | +7.41% |
| 2011 | 2.70 | -22.64% |
| 2010 | 3.49 | -13.18% |
| 2009 | 4.02 | +46.18% |
| 2008 | 2.75 | +57.14% |
| 2007 | 1.75 | +169.23% |
| 2006 | 0.65 | +27.45% |
| 2005 | 0.51 | -66.00% |
| 2004 | 1.50 | +114.29% |
| 2003 | 0.70 | +66.67% |
| 2002 | 0.42 | -77.30% |
| 2001 | 1.85 | -1.33% |
| 2000 | 1.88 | +15.38% |
| 1999 | 1.63 | -38.10% |
| 1998 | 2.63 | -52.27% |
| 1997 | 5.50 | -18.52% |
| 1996 | 6.75 | -38.64% |
| 1995 | 11.00 | +51.72% |
| 1994 | 7.25 | -27.50% |
| 1993 | 10.00 | -2.00% |
| 1992 | 10.20 | +2.72% |
| 1991 | 9.93 | +228.57% |
| 1990 | 3.02 | -9.68% |
| 1989 | 3.35 | -26.19% |
| 1988 | 4.54 | +5.00% |
| 1987 | 4.32 | +17.65% |
| 1986* | 3.67 | -8.11% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
AXGN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.35 | 36.80 | 35.60 | 36.13 | -0.14% | |
| 35.98 | 36.32 | 35.44 | 36.18 | +0.39% | |
| 36.31 | 36.88 | 35.83 | 36.04 | -0.74% | |
| 37.23 | 37.61 | 35.82 | 36.31 | -2.44% | |
| 37.47 | 38.27 | 36.79 | 37.22 | -0.45% | |
| 39.92 | 39.92 | 36.97 | 37.39 | -6.34% | |
| 41.56 | 42.20 | 39.68 | 39.92 | -4.77% | |
| 42.35 | 43.09 | 41.75 | 41.92 | -1.23% | |
| 43.67 | 43.79 | 41.76 | 42.44 | -2.12% | |
| 43.23 | 43.94 | 42.46 | 43.36 | -0.07% | |
| 43.61 | 44.68 | 43.05 | 43.39 | +0.16% | |
| 43.18 | 43.95 | 42.55 | 43.32 | 0.00% | |
| 44.54 | 44.84 | 43.25 | 43.32 | -2.74% | |
| 46.17 | 47.00 | 44.00 | 44.54 | -3.03% | |
| 44.82 | 46.58 | 44.32 | 45.93 | +3.84% | |
| 44.94 | 45.66 | 44.16 | 44.23 | -2.34% | |
| 45.91 | 46.89 | 45.07 | 45.29 | -0.33% | |
| 44.87 | 46.35 | 44.03 | 45.44 | +1.05% | |
| 43.85 | 45.46 | 43.51 | 44.97 | +2.72% | |
| 41.55 | 44.00 | 41.55 | 43.78 | +3.84% | |
| 42.48 | 42.59 | 39.62 | 42.16 | +0.74% | |
| 45.14 | 45.50 | 41.74 | 41.85 | -11.47% | |
| 46.21 | 48.11 | 46.00 | 47.27 | +1.24% | |
| 47.19 | 47.98 | 46.26 | 46.69 | -3.29% | |
| 46.73 | 48.39 | 46.29 | 48.28 | +2.51% | |
| 48.66 | 49.06 | 46.79 | 47.10 | -2.48% | |
| 50.15 | 51.50 | 47.83 | 48.30 | -3.17% | |
| 50.64 | 51.00 | 49.29 | 49.88 | -1.73% | |
| 50.97 | 51.18 | 49.63 | 50.76 | -1.38% | |
| 51.55 | 52.43 | 50.94 | 51.47 | -0.50% | |
| 51.88 | 52.91 | 51.16 | 51.73 | +0.29% | |
| 50.04 | 51.99 | 49.25 | 51.58 | +3.30% | |
| 49.68 | 50.00 | 48.76 | 49.93 | +1.42% | |
| 50.88 | 50.88 | 48.74 | 49.23 | -2.32% | |
| 46.50 | 51.06 | 46.24 | 50.40 | +8.53% | |
| 48.45 | 49.18 | 45.26 | 46.44 | -5.09% | |
| 50.50 | 50.62 | 48.87 | 48.93 | -2.51% | |
| 49.40 | 50.66 | 48.80 | 50.19 | +2.12% | |
| 48.51 | 49.21 | 47.90 | 49.15 | +0.86% | |
| 48.16 | 48.81 | 47.29 | 48.73 | +1.42% | |
| 49.20 | 49.93 | 47.59 | 48.05 | -3.26% | |
| 48.50 | 49.90 | 48.26 | 49.67 | +2.45% | |
| 48.21 | 49.12 | 47.31 | 48.48 | +0.54% | |
| 46.03 | 48.72 | 45.95 | 48.22 | +3.86% | |
| 44.75 | 46.54 | 44.42 | 46.43 | +4.69% | |
| 45.07 | 45.62 | 44.11 | 44.35 | -1.92% | |
| 45.59 | 45.59 | 44.25 | 45.22 | -1.61% | |
| 45.89 | 46.75 | 45.01 | 45.96 | +0.50% | |
| 42.78 | 46.12 | 42.53 | 45.73 | +8.34% | |
| 40.99 | 42.78 | 39.92 | 42.21 | +2.08% | |
| 40.81 | 44.76 | 40.81 | 41.35 | -0.05% | |
| 38.31 | 46.15 | 38.31 | 41.37 | +0.53% | |
| 41.61 | 42.04 | 39.79 | 41.15 | +0.02% | |
| 39.77 | 41.27 | 39.61 | 41.14 | +4.18% | |
| 40.01 | 40.65 | 39.35 | 39.49 | -0.60% | |
| 38.67 | 39.81 | 38.38 | 39.73 | +0.91% | |
| 39.66 | 40.10 | 38.69 | 39.37 | -2.21% | |
| 40.07 | 40.87 | 39.56 | 40.26 | +1.98% | |
| 39.77 | 40.70 | 39.12 | 39.48 | -0.93% | |
| 38.85 | 39.90 | 38.44 | 39.85 | +0.18% | |
| 38.67 | 40.58 | 38.41 | 39.78 | +2.74% | |
| 38.89 | 39.18 | 38.27 | 38.72 | -0.13% | |
| 39.49 | 39.99 | 38.23 | 38.77 | -1.82% | |
| 40.06 | 41.52 | 39.09 | 39.49 | -2.69% | |
| 43.42 | 43.65 | 39.55 | 40.58 | -6.97% | |
| 43.25 | 43.89 | 42.80 | 43.62 | +2.04% | |
| 43.98 | 44.08 | 42.22 | 42.75 | -4.08% | |
| 45.79 | 46.77 | 44.20 | 44.57 | -3.05% | |
| 46.45 | 46.95 | 43.90 | 45.97 | +0.17% | |
| 44.30 | 46.47 | 42.18 | 45.89 | +4.25% | |
| 46.36 | 46.95 | 43.85 | 44.02 | -4.70% | |
| 44.61 | 46.26 | 43.33 | 46.19 | +3.29% | |
| 44.51 | 45.85 | 43.76 | 44.72 | -0.47% | |
| 44.41 | 45.19 | 43.52 | 44.93 | +0.99% | |
| 42.54 | 44.57 | 42.24 | 44.49 | +4.63% | |
| 44.85 | 46.00 | 41.35 | 42.52 | -4.86% | |
| 44.06 | 45.98 | 44.01 | 44.69 | -0.58% | |
| 44.83 | 45.63 | 43.95 | 44.95 | +0.25% | |
| 45.50 | 45.83 | 43.85 | 44.84 | +0.61% | |
| 42.46 | 45.68 | 42.25 | 44.57 | +2.70% | |
| 44.00 | 44.65 | 43.13 | 43.40 | -0.78% | |
| 43.50 | 44.76 | 43.20 | 43.74 | +1.72% | |
| 42.49 | 43.54 | 41.53 | 43.00 | +1.51% | |
| 41.51 | 42.60 | 40.48 | 42.36 | +2.47% | |
| 42.69 | 43.64 | 40.33 | 41.34 | -3.57% | |
| 41.62 | 43.02 | 41.08 | 42.87 | +3.40% | |
| 43.44 | 43.98 | 41.40 | 41.46 | -3.13% | |
| 42.34 | 43.90 | 42.07 | 42.80 | +0.97% | |
| 41.29 | 43.30 | 41.20 | 42.39 | +4.33% | |
| 39.87 | 40.77 | 39.25 | 40.63 | +2.97% | |
| 38.46 | 39.85 | 38.08 | 39.46 | +1.91% | |
| 38.66 | 40.29 | 38.16 | 38.72 | -1.93% | |
| 40.33 | 40.68 | 38.70 | 39.48 | -2.33% | |
| 39.43 | 40.65 | 39.04 | 40.42 | +1.38% | |
| 41.40 | 41.70 | 38.60 | 39.87 | -3.81% | |
| 41.06 | 41.69 | 40.70 | 41.45 | +1.34% | |
| 41.70 | 41.72 | 40.75 | 40.90 | -0.99% | |
| 42.34 | 42.84 | 40.78 | 41.31 | -3.23% | |
| 43.01 | 44.22 | 42.53 | 42.69 | 0.00% | |
| 41.77 | 43.60 | 41.26 | 42.69 | +1.76% | |
| 41.66 | 42.24 | 40.62 | 41.95 | +2.34% | |
| 40.74 | 41.60 | 40.39 | 40.99 | +0.10% | |
| 40.40 | 41.13 | 39.52 | 40.95 | +1.64% | |
| 40.93 | 41.14 | 40.09 | 40.29 | -1.56% | |
| 40.86 | 41.61 | 40.82 | 40.93 | +0.34% | |
| 41.80 | 42.20 | 40.06 | 40.79 | -3.02% | |
| 43.48 | 43.48 | 41.69 | 42.06 | -3.11% | |
| 43.67 | 44.45 | 43.16 | 43.41 | -0.16% | |
| 43.77 | 44.13 | 42.50 | 43.48 | -0.59% | |
| 42.77 | 43.80 | 41.75 | 43.74 | +2.60% | |
| 43.17 | 43.28 | 42.11 | 42.63 | -1.50% | |
| 43.14 | 43.66 | 41.93 | 43.28 | +0.19% | |
| 42.29 | 43.69 | 41.50 | 43.20 | +3.42% | |
| 41.52 | 42.15 | 40.34 | 41.77 | -0.52% | |
| 43.00 | 45.83 | 41.21 | 41.99 | +6.60% | |
| 39.53 | 39.98 | 38.65 | 39.39 | +0.36% | |
| 37.41 | 39.52 | 36.75 | 39.25 | +4.92% | |
| 37.32 | 38.11 | 36.84 | 37.41 | +1.11% | |
| 36.48 | 37.39 | 36.19 | 37.00 | +3.09% | |
| 37.29 | 37.63 | 35.61 | 35.89 | -3.60% | |
| 38.43 | 39.08 | 37.07 | 37.23 | -3.30% | |
| 38.41 | 39.99 | 38.00 | 38.50 | +3.02% | |
| 34.40 | 37.88 | 32.93 | 37.37 | +7.51% | |
| 34.42 | 35.21 | 34.23 | 34.76 | +0.87% | |
| 33.70 | 35.37 | 33.70 | 34.46 | +2.96% | |
| 31.75 | 33.48 | 31.75 | 33.47 | +4.72% | |
| 33.04 | 33.07 | 31.80 | 31.96 | -3.21% | |
| 33.75 | 34.51 | 32.03 | 33.02 | -2.88% | |
| 32.04 | 34.05 | 32.04 | 34.00 | +9.71% | |
| 32.46 | 32.46 | 30.42 | 30.99 | -5.06% | |
| 34.62 | 34.62 | 32.35 | 32.64 | -5.23% | |
| 33.08 | 34.56 | 32.87 | 34.44 | +2.56% | |
| 33.49 | 33.98 | 32.95 | 33.58 | +1.36% | |
| 31.53 | 33.64 | 31.46 | 33.13 | +5.78% | |
| 31.26 | 31.44 | 30.67 | 31.32 | +0.13% | |
| 31.77 | 32.02 | 30.00 | 31.28 | -3.01% | |
| 32.90 | 33.40 | 32.23 | 32.25 | -3.09% | |
| 32.77 | 33.59 | 32.77 | 33.28 | +2.05% | |
| 31.60 | 32.94 | 31.21 | 32.61 | +2.71% | |
| 31.34 | 32.00 | 31.25 | 31.75 | +3.15% | |
| 31.38 | 31.47 | 30.65 | 30.78 | -1.22% | |
| 30.83 | 31.61 | 30.11 | 31.16 | +0.71% | |
| 32.66 | 32.76 | 30.79 | 30.94 | -5.53% | |
| 32.69 | 33.34 | 32.42 | 32.75 | -0.27% | |
| 32.81 | 34.22 | 32.50 | 32.84 | +1.55% | |
| 31.76 | 33.88 | 31.62 | 32.34 | +1.83% | |
| 31.80 | 32.75 | 31.28 | 31.76 | -1.64% | |
| 30.43 | 32.29 | 30.01 | 32.29 | +5.21% | |
| 29.28 | 30.74 | 28.82 | 30.69 | +4.82% | |
| 28.36 | 29.49 | 27.54 | 29.28 | +2.56% | |
| 29.11 | 29.50 | 28.50 | 28.55 | -2.09% | |
| 28.64 | 29.22 | 28.19 | 29.16 | -0.21% | |
| 30.18 | 30.49 | 29.03 | 29.22 | -2.04% | |
| 30.40 | 30.52 | 29.32 | 29.83 | -2.68% | |
| 30.76 | 31.37 | 30.04 | 30.65 | -3.40% | |
| 31.44 | 31.79 | 30.86 | 31.73 | -0.53% | |
| 31.40 | 32.10 | 30.88 | 31.90 | +2.18% | |
| 31.96 | 32.45 | 30.88 | 31.22 | -3.94% | |
| 29.62 | 35.25 | 29.00 | 32.50 | -8.14% | |
| 35.08 | 35.89 | 34.81 | 35.38 | +0.23% | |
| 35.18 | 35.80 | 34.55 | 35.30 | +0.83% | |
| 35.80 | 35.89 | 34.89 | 35.01 | -0.68% | |
| 35.52 | 35.66 | 34.92 | 35.25 | +1.76% | |
| 33.50 | 35.49 | 33.45 | 34.64 | +4.24% | |
| 32.63 | 34.19 | 32.37 | 33.23 | +1.90% | |
| 34.52 | 34.58 | 32.30 | 32.61 | -3.81% | |
| 34.74 | 34.74 | 30.98 | 33.90 | -1.77% | |
| 34.05 | 34.90 | 33.59 | 34.51 | +1.71% | |
| 34.78 | 35.05 | 33.50 | 33.93 | -2.86% | |
| 34.26 | 35.65 | 34.26 | 34.93 | +3.04% | |
| 33.97 | 35.36 | 33.50 | 33.90 | -0.94% | |
| 34.98 | 35.40 | 33.69 | 34.22 | -2.81% | |
| 35.17 | 35.93 | 34.21 | 35.21 | +0.54% | |
| 35.19 | 36.00 | 34.55 | 35.02 | +0.49% | |
| 33.98 | 35.09 | 33.59 | 34.85 | +2.50% | |
| 34.11 | 34.45 | 33.38 | 34.00 | -0.32% | |
| 34.59 | 34.79 | 33.02 | 34.11 | -1.39% | |
| 34.94 | 35.50 | 34.43 | 34.59 | -0.37% | |
| 32.67 | 34.99 | 32.45 | 34.72 | +5.76% | |
| 31.89 | 33.01 | 31.60 | 32.83 | +2.59% | |
| 32.10 | 33.25 | 31.50 | 32.00 | -3.06% | |
| 32.20 | 33.57 | 32.02 | 33.01 | +3.58% | |
| 30.80 | 31.98 | 30.52 | 31.87 | +2.74% | |
| 31.25 | 31.65 | 31.00 | 31.02 | -0.64% | |
| 30.79 | 32.06 | 30.79 | 31.22 | +1.36% | |
| 30.76 | 31.25 | 29.95 | 30.80 | -0.42% | |
| 31.75 | 31.75 | 30.36 | 30.93 | -1.97% | |
| 33.45 | 33.62 | 31.49 | 31.55 | -5.85% | |
| 33.21 | 34.52 | 33.21 | 33.51 | +0.42% | |
| 32.80 | 34.71 | 32.80 | 33.37 | +1.27% | |
| 31.73 | 33.72 | 31.48 | 32.95 | +6.12% | |
| 31.47 | 32.47 | 30.83 | 31.05 | -2.24% | |
| 30.88 | 31.88 | 30.58 | 31.76 | +2.45% | |
| 32.60 | 32.88 | 30.32 | 31.00 | -5.29% | |
| 32.74 | 33.34 | 32.46 | 32.73 | 0.00% | |
| 33.45 | 33.84 | 32.57 | 32.73 | -2.15% | |
| 32.70 | 33.54 | 32.50 | 33.45 | +1.98% | |
| 32.63 | 33.00 | 32.03 | 32.80 | +0.49% | |
| 32.84 | 33.12 | 32.25 | 32.64 | -0.61% | |
| 32.45 | 33.01 | 31.73 | 32.84 | +0.31% | |
| 32.03 | 33.15 | 31.70 | 32.74 | +2.38% | |
| 31.53 | 32.57 | 31.06 | 31.98 | +0.88% | |
| 31.39 | 32.77 | 31.00 | 31.70 | +0.99% | |
| 29.64 | 31.73 | 29.08 | 31.39 | +6.95% | |
| 29.55 | 30.04 | 28.98 | 29.35 | -1.44% | |
| 30.14 | 30.54 | 29.59 | 29.78 | -2.01% | |
| 30.21 | 30.76 | 29.73 | 30.39 | +1.37% | |
| 29.88 | 30.28 | 28.88 | 29.98 | -0.10% | |
| 30.40 | 31.25 | 29.68 | 30.01 | -1.96% | |
| 30.85 | 31.65 | 29.51 | 30.61 | -0.58% | |
| 33.03 | 33.14 | 30.58 | 30.79 | -7.59% | |
| 32.95 | 33.92 | 32.91 | 33.32 | +1.40% | |
| 31.07 | 34.24 | 30.24 | 32.86 | +15.99% | |
| 27.64 | 28.75 | 27.50 | 28.33 | +2.31% | |
| 28.58 | 28.76 | 27.65 | 27.69 | -2.94% | |
| 29.07 | 29.32 | 28.12 | 28.53 | -0.42% | |
| 28.64 | 28.99 | 28.16 | 28.65 | +0.35% | |
| 28.26 | 28.72 | 28.00 | 28.55 | +0.81% | |
| 28.41 | 28.74 | 28.10 | 28.32 | -0.25% | |
| 26.92 | 28.92 | 26.92 | 28.39 | +5.66% | |
| 25.56 | 27.69 | 25.21 | 26.87 | +4.67% | |
| 25.31 | 26.61 | 25.16 | 25.67 | +1.62% | |
| 24.08 | 25.83 | 23.61 | 25.26 | +5.21% | |
| 23.74 | 24.26 | 23.00 | 24.01 | +1.87% | |
| 23.63 | 24.04 | 23.28 | 23.57 | +0.08% | |
| 23.50 | 24.19 | 23.32 | 23.55 | -2.04% | |
| 24.02 | 24.19 | 23.75 | 24.04 | -0.21% | |
| 24.33 | 24.63 | 24.08 | 24.09 | -1.51% | |
| 24.00 | 24.92 | 23.62 | 24.46 | +1.92% | |
| 23.65 | 24.10 | 23.32 | 24.00 | +1.82% | |
| 23.99 | 24.17 | 23.21 | 23.57 | -1.75% | |
| 23.39 | 24.06 | 23.19 | 23.99 | +2.61% | |
| 23.86 | 24.25 | 23.21 | 23.38 | -1.64% | |
| 23.06 | 23.83 | 22.92 | 23.77 | +2.24% | |
| 22.10 | 23.42 | 21.93 | 23.25 | +4.64% | |
| 22.68 | 22.99 | 21.68 | 22.22 | -2.03% | |
| 22.91 | 23.14 | 21.83 | 22.68 | +1.93% | |
| 18.92 | 22.95 | 18.46 | 22.25 | +23.06% | |
| 17.75 | 18.11 | 17.14 | 18.08 | +1.74% | |
| 18.24 | 18.24 | 17.61 | 17.77 | -2.20% | |
| 18.20 | 18.35 | 18.05 | 18.17 | +0.66% | |
| 18.04 | 18.09 | 17.64 | 18.05 | 0.00% | |
| 17.58 | 18.06 | 17.45 | 18.05 | +3.20% | |
| 17.10 | 17.77 | 16.79 | 17.49 | +3.06% | |
| 16.78 | 17.17 | 16.65 | 16.97 | +2.29% | |
| 16.56 | 16.78 | 16.24 | 16.59 | -0.90% | |
| 16.25 | 17.10 | 16.24 | 16.74 | +3.85% | |
| 15.95 | 16.43 | 15.94 | 16.12 | +1.58% | |
| 15.47 | 16.07 | 15.27 | 15.87 | +1.80% | |
| 16.08 | 16.35 | 15.52 | 15.59 | -2.50% | |
| 16.36 | 16.49 | 15.63 | 15.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AXGN chart for longer ranges.