Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 29, 2025	30.98	30.98	30.78	30.78	30.77	-1.11%	13
Oct 28, 2025	31.60	31.60	31.12	31.12	31.12	-2.75%	5
Oct 27, 2025	32.92	32.92	32.00	32.00	32.00	-1.36%	64
Oct 24, 2025	32.76	32.76	32.44	32.44	32.44	3.35%	98
Oct 22, 2025	31.39	31.39	31.39	31.39	31.39	-1.59%	1
Oct 21, 2025	30.09	31.90	30.09	31.90	31.90	3.06%	10
Oct 17, 2025	30.95	30.95	30.95	30.95	30.95	-2.80%	-
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