Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 6, 2025	28.94	28.94	28.94	28.94	28.94	0.98%	9
Jun 4, 2025	29.08	29.08	28.66	28.66	28.66	3.52%	61
Jun 3, 2025	27.68	27.68	27.68	27.68	27.68	4.85%	-
Jun 2, 2025	26.48	26.48	26.40	26.40	26.40	-4.23%	-
May 27, 2025	27.57	27.57	27.57	27.57	27.57	1.16%	16
May 22, 2025	27.25	27.25	27.25	27.25	27.25	0.46%	-
May 21, 2025	27.13	27.13	27.13	27.13	27.13	-0.39%	50
May 16, 2025	27.24	27.24	26.74	27.23	27.23	3.07%	95
May 15, 2025	26.97	26.97	26.28	26.42	26.42	-5.20%	88
May 14, 2025	27.87	27.87	27.87	27.87	27.87	-2.06%	16
May 12, 2025	28.40	28.46	28.40	28.46	28.46	4.56%	205
May 9, 2025	27.96	27.96	27.21	27.21	27.21	-0.79%	311
May 8, 2025	27.43	27.43	27.43	27.43	27.43	5.34%	2
May 6, 2025	26.04	26.04	26.04	26.04	26.04	-3.34%	51