Azion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	35.25	36.70	33.80	33.90	33.90	-2.59%	3,652,689
Jun 2, 2026	33.60	34.80	32.60	34.80	34.80	9.95%	3,032,400
Jun 1, 2026	29.25	31.65	29.25	31.65	31.65	9.90%	646,239
May 29, 2026	29.00	29.05	28.70	28.80	28.80	0.70%	147,412
May 28, 2026	28.80	29.45	28.50	28.60	28.60	0.35%	349,772
May 27, 2026	29.40	29.40	28.25	28.50	28.50	-1.04%	215,350
May 26, 2026	29.10	29.35	28.60	28.80	28.80	-0.52%	173,448
May 25, 2026	29.70	29.70	28.60	28.95	28.95	-0.34%	230,787
May 22, 2026	29.20	29.20	28.30	29.05	29.05	0.87%	194,805
May 21, 2026	28.25	29.30	28.25	28.80	28.80	2.31%	134,145
May 20, 2026	28.60	28.60	28.00	28.15	28.15	-	134,959
May 19, 2026	28.75	29.00	28.15	28.15	28.15	-1.92%	140,785
May 18, 2026	28.00	28.80	27.55	28.70	28.70	1.23%	192,452
May 15, 2026	29.00	29.85	28.35	28.35	28.35	-1.73%	255,260
May 14, 2026	29.75	30.00	28.80	28.85	28.85	-2.86%	312,732
May 13, 2026	30.20	30.25	29.70	29.70	29.70	-1.66%	162,764
May 12, 2026	30.20	30.35	29.70	30.20	30.20	-	291,196
May 11, 2026	31.10	31.10	30.20	30.20	30.20	-4.43%	479,796
May 8, 2026	32.00	33.25	31.50	31.60	31.60	-1.10%	386,600
May 7, 2026	31.55	33.30	31.55	31.95	31.95	0.79%	626,862
May 6, 2026	32.80	33.30	31.50	31.70	31.70	-0.94%	244,509
May 5, 2026	32.40	32.55	31.50	32.00	32.00	2.73%	331,785
May 4, 2026	31.95	31.95	31.05	31.15	31.15	0.32%	112,865
Apr 30, 2026	31.25	31.45	31.00	31.05	31.05	-	136,957
Apr 29, 2026	31.40	31.60	31.00	31.05	31.05	-1.27%	125,517
Apr 28, 2026	30.80	31.45	30.60	31.45	31.45	3.11%	127,052
Apr 27, 2026	31.15	31.15	30.15	30.50	30.50	-2.24%	190,724
Apr 24, 2026	31.90	32.15	31.15	31.20	31.20	-2.04%	205,291
Apr 23, 2026	33.80	33.85	31.10	31.85	31.85	-4.64%	400,897
Apr 22, 2026	32.60	33.45	32.55	33.40	33.40	2.61%	269,242
Apr 21, 2026	33.00	33.15	32.40	32.55	32.55	-1.06%	279,214
Apr 20, 2026	33.00	33.65	32.90	32.90	32.90	-0.30%	298,237
Apr 17, 2026	33.85	34.40	33.00	33.00	33.00	-0.60%	203,123
Apr 16, 2026	32.70	33.40	32.20	33.20	33.20	3.75%	295,844
Apr 15, 2026	32.85	32.90	31.50	32.00	32.00	-2.29%	280,047
Apr 14, 2026	32.80	33.00	32.30	32.75	32.75	2.18%	164,668
Apr 13, 2026	32.50	32.75	31.80	32.05	32.05	-1.38%	181,898
Apr 10, 2026	33.00	33.80	31.00	32.50	32.50	-1.52%	370,212
Apr 9, 2026	33.40	33.60	32.85	33.00	33.00	-2.80%	207,292
Apr 8, 2026	32.90	34.20	32.65	33.95	33.95	5.93%	322,969
Apr 7, 2026	32.65	33.20	32.00	32.05	32.05	-2.14%	156,408
Apr 2, 2026	33.60	33.60	32.75	32.75	32.75	-2.24%	227,826
Apr 1, 2026	34.30	34.30	33.50	33.50	33.50	0.84%	203,026
Mar 31, 2026	35.20	35.70	34.15	34.45	33.22	-2.13%	257,314
Mar 30, 2026	35.00	35.30	34.70	35.20	33.94	-1.68%	122,787
Mar 27, 2026	35.50	35.80	34.60	35.80	34.52	0.85%	192,913
Mar 26, 2026	37.30	37.30	35.50	35.50	34.23	-3.92%	293,930
Mar 25, 2026	36.40	37.20	36.00	36.95	35.63	3.07%	477,368
Mar 24, 2026	37.70	38.20	35.60	35.85	34.57	-3.37%	698,004
Mar 23, 2026	37.95	38.55	37.00	37.10	35.78	-4.13%	486,836