Azenta, Inc. (LON:0HQ1)
London · Delayed Price · Currency is GBP · Price in USD 30.71
+0.22 (0.73%)
At close: Oct 14, 2025
Azenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.04% | 19 |
| Oct 15, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 3.73% | 200 |
| Oct 14, 2025 | 29.50 | 30.71 | 29.50 | 30.71 | 30.71 | 0.73% | 6 |
| Oct 10, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -5.53% | 200 |
| Oct 9, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -2.21% | 46 |
| Oct 3, 2025 | 32.44 | 33.00 | 32.44 | 33.00 | 33.00 | 6.14% | 176 |
| Oct 2, 2025 | 31.65 | 31.67 | 31.09 | 31.09 | 31.09 | 8.25% | 41 |
| Oct 1, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.29% | 16 |
| Sep 26, 2025 | 28.73 | 28.73 | 28.64 | 28.64 | 28.64 | -1.47% | 3 |
| Sep 25, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -8.14% | 10 |
| Sep 23, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -1.12% | 56 |
| Sep 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 14 |
| Sep 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.27% | - |
| Sep 17, 2025 | 30.70 | 30.70 | 30.61 | 30.61 | 30.61 | 4.58% | 35 |
| Sep 8, 2025 | 29.27 | 30.05 | 29.27 | 29.27 | 29.27 | -3.06% | 1 |
| Sep 5, 2025 | 29.38 | 30.20 | 29.38 | 30.20 | 30.20 | 0.65% | 120 |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.03% | 1 |
| Sep 2, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -4.55% | - |
| Aug 25, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 5.05% | - |
| Aug 22, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.10% | 1 |
| Aug 21, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.67% | - |
| Aug 20, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.72% | - |
| Aug 14, 2025 | 32.08 | 32.08 | 31.00 | 31.30 | 31.30 | -1.88% | 147 |
| Aug 13, 2025 | 31.78 | 31.90 | 31.78 | 31.90 | 31.90 | 10.84% | 54 |
| Aug 12, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.27% | 3 |
| Aug 8, 2025 | 29.42 | 29.64 | 29.15 | 29.15 | 29.15 | 0.14% | 102 |
| Aug 7, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.78% | 3 |
| Aug 6, 2025 | 28.25 | 29.23 | 28.25 | 28.60 | 28.60 | 6.88% | 161 |
| Aug 5, 2025 | 28.25 | 28.61 | 26.76 | 26.76 | 26.76 | -17.01% | 181 |
| Aug 1, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -7.18% | 31 |
| Jul 29, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 1.28% | 6 |
| Jul 28, 2025 | 34.32 | 34.32 | 34.30 | 34.30 | 34.30 | -1.45% | 730 |
| Jul 24, 2025 | 34.81 | 34.97 | 33.06 | 34.81 | 34.81 | 0.51% | 111 |
| Jul 23, 2025 | 33.22 | 34.63 | 33.19 | 34.63 | 34.63 | 5.69% | 196 |
| Jul 22, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 1.31% | 21 |
| Jul 14, 2025 | 32.34 | 32.34 | 31.83 | 32.34 | 32.34 | -1.15% | 121 |
| Jul 9, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.65% | 14 |
| Jul 8, 2025 | 32.34 | 32.93 | 32.34 | 32.93 | 32.93 | 2.43% | 151 |
| Jul 7, 2025 | 32.15 | 32.15 | 31.96 | 32.15 | 32.15 | -3.02% | 22 |
| Jul 3, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 3.21% | 123 |
| Jul 2, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.47% | 47 |
| Jul 1, 2025 | 31.51 | 31.65 | 31.51 | 31.65 | 31.65 | 4.30% | 50 |
| Jun 30, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.68% | 1 |
| Jun 26, 2025 | 30.51 | 30.87 | 30.51 | 30.87 | 30.87 | 3.80% | 27 |
| Jun 24, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.47% | 8 |
| Jun 18, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -5.24% | 481 |
| Jun 16, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.16% | 305 |
| Jun 13, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.39% | 2 |
| Jun 12, 2025 | 30.47 | 30.56 | 30.28 | 30.56 | 30.56 | 0.41% | 25 |
| Jun 11, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 5.16% | - |