Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	30.39	30.39	30.39	30.39	-	4.22%	4
Feb 11, 2026	30.16	31.15	29.16	29.16	29.16	-3.19%	49
Feb 10, 2026	30.30	30.30	29.47	30.12	30.12	4.73%	69
Feb 9, 2026	28.78	28.78	27.88	28.76	28.76	2.06%	14
Feb 6, 2026	28.81	28.81	27.65	28.18	28.18	-3.09%	80
Feb 5, 2026	28.44	29.12	27.64	29.08	29.08	1.27%	212
Feb 4, 2026	33.99	33.99	27.00	28.72	28.72	-21.98%	2,129
Feb 3, 2026	38.37	38.37	36.81	36.81	36.81	-5.19%	135
Feb 2, 2026	37.92	39.50	37.92	38.82	38.82	-0.77%	2
Jan 30, 2026	39.79	39.79	39.02	39.12	39.12	-2.31%	56
Jan 28, 2026	40.11	40.11	39.27	40.05	40.05	3.06%	1
Jan 27, 2026	38.86	38.86	38.86	38.86	38.86	-3.44%	2
Jan 26, 2026	40.19	40.25	40.16	40.25	40.25	-2.01%	8
Jan 22, 2026	41.30	41.30	41.07	41.07	41.07	3.53%	5
Jan 21, 2026	40.26	40.71	39.58	39.67	39.67	-0.55%	23
Jan 20, 2026	38.55	39.89	38.55	39.89	39.89	-0.13%	20
Jan 16, 2026	39.66	39.94	39.61	39.94	39.94	2.86%	276
Jan 14, 2026	38.83	38.83	38.83	38.83	38.83	2.91%	15
Jan 12, 2026	37.39	37.77	37.39	37.73	37.73	-0.66%	-
Jan 9, 2026	37.98	37.98	37.98	37.98	37.98	4.77%	-
Jan 6, 2026	36.33	36.33	36.25	36.25	36.25	6.93%	-
Jan 5, 2026	33.90	33.90	33.90	33.90	33.90	0.54%	1
Jan 2, 2026	33.72	33.72	33.72	33.72	33.72	0.98%	1
Dec 31, 2025	33.57	33.57	33.39	33.39	33.39	-2.61%	832
Dec 23, 2025	34.29	34.29	34.29	34.29	34.29	-2.81%	13
Dec 22, 2025	35.28	35.28	35.28	35.28	35.28	2.25%	13
Dec 19, 2025	34.55	34.55	34.50	34.50	34.50	-1.09%	1
Dec 17, 2025	34.88	34.88	34.88	34.88	34.88	-0.85%	660
Dec 15, 2025	35.40	35.89	35.18	35.18	35.18	-3.02%	15
Dec 12, 2025	36.23	36.28	36.23	36.28	36.28	-3.51%	331
Dec 11, 2025	37.12	37.60	37.11	37.60	37.60	0.36%	257
Dec 10, 2025	36.19	37.46	36.19	37.46	37.46	6.66%	1,132
Dec 9, 2025	35.20	35.20	35.12	35.12	35.12	0.49%	321
Dec 8, 2025	34.95	34.95	34.95	34.95	34.95	-1.54%	-
Dec 5, 2025	35.50	35.50	35.50	35.50	35.50	1.24%	330
Dec 3, 2025	35.07	35.07	35.06	35.06	35.06	1.15%	201
Dec 2, 2025	34.66	34.66	34.66	34.66	34.66	-2.01%	1
Dec 1, 2025	36.28	36.34	35.37	35.37	35.37	-0.73%	550
Nov 28, 2025	35.95	36.12	35.55	35.63	35.63	-2.68%	161
Nov 26, 2025	37.46	37.47	36.60	36.61	36.61	-3.37%	239
Nov 25, 2025	36.50	37.94	36.50	37.89	37.89	3.24%	54
Nov 24, 2025	35.69	36.70	35.14	36.70	36.70	5.82%	289
Nov 21, 2025	35.00	37.13	31.93	34.68	34.68	15.72%	2,803
Nov 20, 2025	30.96	30.96	29.97	29.97	29.97	1.59%	742
Nov 19, 2025	29.52	29.52	29.42	29.50	29.50	-4.07%	-
Nov 13, 2025	30.56	30.75	30.56	30.75	30.75	-0.42%	117
Nov 12, 2025	30.88	30.88	30.88	30.88	30.88	2.56%	3
Nov 4, 2025	30.07	30.49	30.07	30.11	30.11	-1.47%	5
Oct 31, 2025	30.27	30.56	30.27	30.56	30.56	1.75%	35
Oct 30, 2025	30.33	30.33	30.03	30.03	30.03	-2.41%	168