Azion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	28.80	28.90	28.45	28.50	-	-	64,559
Aug 12, 2026	28.80	28.95	28.20	28.50	28.50	0.53%	96,888
Aug 11, 2026	28.95	29.20	28.10	28.35	28.35	-0.87%	286,301
Aug 10, 2026	27.85	28.60	27.55	28.60	28.60	1.96%	196,041
Aug 7, 2026	28.25	28.50	27.80	28.05	28.05	-	258,676
Aug 6, 2026	29.15	29.15	27.75	28.05	28.05	-5.56%	725,669
Aug 5, 2026	28.00	29.70	28.00	29.70	29.70	10.00%	1,059,215
Aug 4, 2026	27.05	27.20	26.70	27.00	27.00	0.19%	217,408
Aug 3, 2026	26.45	26.95	26.30	26.95	26.95	1.70%	165,204
Jul 31, 2026	26.40	26.95	26.20	26.50	26.50	5.16%	135,703
Jul 30, 2026	25.75	26.60	25.20	25.20	25.20	-2.14%	261,178
Jul 29, 2026	27.70	27.80	24.70	25.75	25.75	-6.02%	798,378
Jul 28, 2026	27.80	31.00	27.40	27.40	27.40	-4.86%	1,503,131
Jul 27, 2026	28.15	28.80	28.00	28.80	28.80	1.41%	155,009
Jul 24, 2026	29.15	29.50	28.25	28.40	28.40	-2.74%	205,028
Jul 23, 2026	30.15	30.15	29.15	29.20	29.20	-2.34%	173,672
Jul 22, 2026	31.20	31.20	29.50	29.90	29.90	0.67%	152,264
Jul 21, 2026	28.65	29.70	28.40	29.70	29.70	3.85%	125,316
Jul 20, 2026	29.25	29.60	28.25	28.60	28.60	-2.22%	252,158
Jul 17, 2026	30.85	30.95	29.15	29.25	29.25	-4.88%	318,858
Jul 16, 2026	30.90	31.20	30.50	30.75	30.75	-0.65%	115,457
Jul 15, 2026	31.00	31.05	29.65	30.95	30.95	0.98%	341,409
Jul 14, 2026	31.20	31.25	29.60	30.65	30.65	-1.92%	433,283
Jul 13, 2026	32.55	33.25	31.25	31.25	31.25	-3.99%	296,466
Jul 9, 2026	32.50	32.85	32.20	32.55	32.55	0.15%	212,133
Jul 8, 2026	33.30	33.75	32.20	32.50	32.50	-2.26%	367,201
Jul 7, 2026	33.85	36.85	33.25	33.25	33.25	-1.34%	1,570,517
Jul 6, 2026	34.50	34.50	33.15	33.70	33.70	-0.88%	486,002
Jul 3, 2026	33.05	35.45	32.90	34.00	34.00	1.34%	2,328,358
Jul 2, 2026	30.50	33.55	30.50	33.55	33.55	10.00%	758,173
Jul 1, 2026	30.85	31.20	30.20	30.50	30.50	-1.45%	257,741
Jun 30, 2026	30.50	30.95	30.30	30.95	30.95	2.48%	182,859
Jun 29, 2026	31.35	31.65	30.15	30.20	30.20	-1.95%	287,812
Jun 26, 2026	32.30	32.30	30.65	30.80	30.80	-3.60%	420,803
Jun 25, 2026	33.65	33.65	31.90	31.95	31.95	-3.03%	317,339
Jun 24, 2026	32.35	33.80	32.10	32.95	32.95	1.07%	267,213
Jun 23, 2026	33.50	33.65	32.30	32.60	32.60	-2.69%	502,702
Jun 22, 2026	34.25	34.25	33.15	33.50	33.50	0.30%	476,168
Jun 18, 2026	33.65	34.15	33.20	33.40	33.40	-1.62%	376,064
Jun 17, 2026	33.80	35.80	33.60	33.95	33.95	2.88%	1,107,940
Jun 16, 2026	34.75	34.75	33.00	33.00	33.00	-3.23%	665,678
Jun 15, 2026	34.65	35.30	34.00	34.10	34.10	-1.45%	552,121
Jun 12, 2026	36.05	36.40	34.60	34.60	34.60	-1.28%	950,041
Jun 11, 2026	34.50	36.65	33.65	35.05	35.05	1.59%	1,920,001
Jun 10, 2026	37.25	38.75	34.50	34.50	34.50	-6.12%	3,082,417
Jun 9, 2026	38.55	41.75	36.60	36.75	36.75	-4.55%	8,497,617
Jun 8, 2026	31.95	38.50	31.95	38.50	38.50	10.00%	7,546,848
Jun 5, 2026	37.25	39.25	35.00	35.00	35.00	-6.04%	7,369,823
Jun 4, 2026	33.10	37.25	33.10	37.25	37.25	9.88%	2,008,137
Jun 3, 2026	35.25	36.70	33.80	33.90	33.90	-2.59%	3,652,689