Azion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.15	34.45	33.60	33.60	33.60	-2.04%	334,065
Feb 10, 2026	34.10	35.10	34.10	34.30	34.30	-0.58%	230,548
Feb 9, 2026	34.65	34.90	34.30	34.50	34.50	-	176,240
Feb 6, 2026	35.55	35.55	34.00	34.50	34.50	-3.77%	254,238
Feb 5, 2026	36.40	36.90	35.80	35.85	35.85	-1.78%	86,386
Feb 4, 2026	35.45	36.70	35.40	36.50	36.50	2.24%	69,899
Feb 3, 2026	35.80	36.00	35.70	35.70	35.70	0.28%	92,164
Feb 2, 2026	36.30	36.30	35.60	35.60	35.60	-1.93%	124,002
Jan 30, 2026	37.15	37.15	36.15	36.30	36.30	-2.81%	257,984
Jan 29, 2026	38.50	38.60	37.00	37.35	37.35	-3.24%	422,915
Jan 28, 2026	38.60	38.65	38.05	38.60	38.60	1.31%	193,126
Jan 27, 2026	38.25	39.80	38.00	38.10	38.10	0.13%	534,521
Jan 26, 2026	38.50	38.80	38.00	38.05	38.05	-0.78%	186,551
Jan 23, 2026	38.00	39.00	38.00	38.35	38.35	1.86%	287,333
Jan 22, 2026	38.00	38.60	37.50	37.65	37.65	-0.40%	215,787
Jan 21, 2026	38.10	38.10	37.30	37.80	37.80	-0.79%	227,153
Jan 20, 2026	38.10	38.80	38.00	38.10	38.10	0.13%	299,954
Jan 19, 2026	38.25	38.65	38.00	38.05	38.05	-0.52%	329,787
Jan 16, 2026	38.75	38.80	38.20	38.25	38.25	-1.67%	254,147
Jan 15, 2026	39.45	39.80	38.45	38.90	38.90	-	162,652
Jan 14, 2026	38.50	39.00	38.35	38.90	38.90	1.57%	180,498
Jan 13, 2026	39.20	39.20	38.05	38.30	38.30	-2.05%	203,093
Jan 12, 2026	38.60	39.40	38.60	39.10	39.10	1.43%	158,279
Jan 9, 2026	39.00	39.40	38.35	38.55	38.55	-1.41%	237,974
Jan 8, 2026	39.70	40.20	38.90	39.10	39.10	-1.51%	242,090
Jan 7, 2026	40.05	40.05	39.25	39.70	39.70	-	188,097
Jan 6, 2026	39.85	39.95	39.55	39.70	39.70	1.02%	219,202
Jan 5, 2026	40.50	40.50	39.15	39.30	39.30	-2.84%	451,890
Jan 2, 2026	40.30	40.90	40.20	40.45	40.45	0.25%	174,145
Dec 31, 2025	40.75	40.75	40.20	40.35	40.35	-0.49%	143,264
Dec 30, 2025	41.20	41.20	40.25	40.55	40.55	-1.93%	241,770
Dec 29, 2025	42.00	42.00	41.30	41.35	41.35	-1.43%	180,334
Dec 26, 2025	41.55	42.00	40.85	41.95	41.95	1.08%	326,375
Dec 24, 2025	42.10	42.45	41.40	41.50	41.50	-1.43%	272,724
Dec 23, 2025	42.60	42.70	42.00	42.10	42.10	-1.17%	334,095
Dec 22, 2025	42.00	42.70	41.50	42.60	42.60	3.02%	737,581
Dec 19, 2025	41.20	41.90	40.70	41.35	41.35	0.98%	711,785
Dec 18, 2025	44.55	44.55	40.95	40.95	40.95	-6.93%	3,525,446
Dec 17, 2025	40.60	44.00	40.55	44.00	44.00	10.00%	1,928,244
Dec 16, 2025	41.10	41.40	39.95	40.00	40.00	-2.32%	338,624
Dec 15, 2025	40.05	40.95	40.05	40.95	40.95	0.24%	245,652
Dec 12, 2025	41.55	41.65	40.75	40.85	40.85	-0.61%	533,610
Dec 11, 2025	45.00	45.60	41.10	41.10	41.10	-6.59%	4,139,490
Dec 10, 2025	43.90	44.00	43.90	44.00	44.00	10.00%	763,128
Dec 9, 2025	40.60	40.60	39.85	40.00	40.00	-1.48%	131,084
Dec 8, 2025	39.95	40.60	39.80	40.60	40.60	2.01%	261,327
Dec 5, 2025	40.95	40.95	39.20	39.80	39.80	-1.00%	284,244
Dec 4, 2025	39.45	40.80	39.15	40.20	40.20	3.08%	419,294
Dec 3, 2025	38.90	39.60	38.90	39.00	39.00	0.52%	114,847
Dec 2, 2025	40.00	40.00	38.80	38.80	38.80	-2.76%	214,726