Azion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.76%	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
Mar 20, 2026	39.20	40.75	38.50	38.70	37.32	-1.90%	1,529,101
Mar 19, 2026	38.25	42.00	37.95	39.45	38.04	3.00%	3,333,328
Mar 18, 2026	39.50	39.65	36.80	38.30	36.93	-	2,224,875
Mar 17, 2026	35.50	38.30	35.50	38.30	36.93	9.90%	1,597,856
Mar 16, 2026	35.25	35.85	34.65	34.85	33.61	-3.06%	682,130
Mar 13, 2026	37.60	39.75	35.50	35.95	34.67	-3.36%	6,315,165
Mar 12, 2026	36.25	37.20	34.40	37.20	35.87	9.90%	2,155,382
Mar 11, 2026	31.00	33.85	31.00	33.85	32.64	9.90%	393,947
Mar 10, 2026	30.75	31.65	30.60	30.80	29.70	-	187,958
Mar 9, 2026	31.40	31.40	30.20	30.80	29.70	-4.64%	245,191
Mar 6, 2026	31.55	32.35	31.55	32.30	31.15	0.94%	134,699
Mar 5, 2026	31.60	32.10	31.40	32.00	30.86	2.89%	189,805
Mar 4, 2026	32.00	33.00	31.05	31.10	29.99	-6.89%	513,096
Mar 3, 2026	34.55	34.55	33.30	33.40	32.21	-3.19%	387,032
Mar 2, 2026	34.20	34.60	33.90	34.50	33.27	-1.71%	181,715
Feb 26, 2026	34.00	36.00	33.80	35.10	33.85	5.72%	870,257
Feb 25, 2026	33.90	33.90	33.10	33.20	32.01	-2.06%	272,615
Feb 24, 2026	34.00	34.50	33.85	33.90	32.69	-0.44%	305,665