Azion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	36.40	37.20	36.00	36.95	36.95	3.07%	477,368
Mar 24, 2026	37.70	38.20	35.60	35.85	35.85	-3.37%	698,004
Mar 23, 2026	37.95	38.55	37.00	37.10	37.10	-4.13%	486,836
Mar 20, 2026	39.20	40.75	38.50	38.70	38.70	-1.90%	1,529,101
Mar 19, 2026	38.25	42.00	37.95	39.45	39.45	3.00%	3,333,328
Mar 18, 2026	39.50	39.65	36.80	38.30	38.30	-	2,224,875
Mar 17, 2026	35.50	38.30	35.50	38.30	38.30	9.90%	1,597,856
Mar 16, 2026	35.25	35.85	34.65	34.85	34.85	-3.06%	682,130
Mar 13, 2026	37.60	39.75	35.50	35.95	35.95	-3.36%	6,315,165
Mar 12, 2026	36.25	37.20	34.40	37.20	37.20	9.90%	2,155,382
Mar 11, 2026	31.00	33.85	31.00	33.85	33.85	9.90%	393,947
Mar 10, 2026	30.75	31.65	30.60	30.80	30.80	-	187,958
Mar 9, 2026	31.40	31.40	30.20	30.80	30.80	-4.64%	245,191
Mar 6, 2026	31.55	32.35	31.55	32.30	32.30	0.94%	134,699
Mar 5, 2026	31.60	32.10	31.40	32.00	32.00	2.89%	189,805
Mar 4, 2026	32.00	33.00	31.05	31.10	31.10	-6.89%	513,096
Mar 3, 2026	34.55	34.55	33.30	33.40	33.40	-3.19%	387,032
Mar 2, 2026	34.20	34.60	33.90	34.50	34.50	-1.71%	181,715
Feb 26, 2026	34.00	36.00	33.80	35.10	35.10	5.72%	870,257
Feb 25, 2026	33.90	33.90	33.10	33.20	33.20	-2.06%	272,615
Feb 24, 2026	34.00	34.50	33.85	33.90	33.90	-0.44%	305,665
Feb 23, 2026	33.60	34.15	33.30	34.05	34.05	1.34%	245,157
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