Azion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.10	46.80	39.10	42.90	42.90	-1.15%	42,978,597
Nov 5, 2026	45.50	46.85	41.40	43.40	43.40	-1.81%	49,380,636
Nov 4, 2026	40.80	44.20	40.55	44.20	44.20	9.95%	22,724,934
Nov 3, 2026	41.40	44.95	38.95	40.20	40.20	-1.83%	17,701,096
Nov 2, 2026	38.60	42.25	38.60	40.95	40.95	6.36%	12,366,217
Oct 30, 2026	38.35	41.95	37.85	38.50	38.50	-1.28%	14,137,875
Oct 29, 2026	41.60	42.50	39.00	39.00	39.00	-6.25%	3,664,061
Oct 28, 2026	43.90	45.40	40.50	41.60	41.60	-3.26%	7,248,210
Oct 27, 2026	46.15	46.45	41.50	43.00	43.00	-2.71%	17,163,073
Oct 22, 2026	40.60	44.20	40.15	44.20	44.20	9.95%	16,603,825
Oct 21, 2026	39.85	41.80	39.50	40.20	40.20	0.88%	3,957,812
Oct 20, 2026	38.90	40.45	38.90	39.85	39.85	2.05%	3,761,172
Oct 19, 2026	41.80	44.30	39.05	39.05	39.05	-6.91%	15,087,542
Oct 16, 2026	38.60	41.95	38.15	41.95	41.95	9.96%	11,584,739
Oct 15, 2026	36.50	40.60	36.35	38.15	38.15	2.55%	5,994,344
Oct 14, 2026	38.05	38.15	37.05	37.20	37.20	-2.23%	1,494,053
Oct 13, 2026	38.70	40.95	38.05	38.05	38.05	-2.69%	7,078,215
Oct 12, 2026	38.20	40.35	38.10	39.10	39.10	5.25%	4,862,174
Oct 8, 2026	37.10	37.65	36.65	37.15	37.15	0.13%	750,589
Oct 7, 2026	36.75	38.20	36.65	37.10	37.10	-1.59%	1,384,025
Oct 6, 2026	36.75	39.90	36.75	37.70	37.70	3.86%	5,345,943
Oct 5, 2026	38.10	38.10	36.30	36.30	36.30	-4.72%	1,112,254
Oct 2, 2026	38.45	38.90	37.45	38.10	38.10	0.13%	1,119,625
Oct 1, 2026	38.15	38.65	37.85	38.05	38.05	-0.13%	1,091,378
Sep 30, 2026	37.95	39.40	37.90	38.10	38.10	-1.04%	1,367,595
Sep 29, 2026	39.20	39.80	38.20	38.50	38.50	-1.79%	1,920,816
Sep 24, 2026	38.60	41.05	38.60	39.20	39.20	4.95%	6,818,895
Sep 23, 2026	39.65	39.95	36.85	37.35	37.35	-3.61%	2,023,224
Sep 22, 2026	39.95	40.20	38.65	38.75	38.75	-3.13%	2,685,451
Sep 21, 2026	41.95	42.10	39.15	40.00	40.00	0.38%	14,884,357
Sep 18, 2026	36.25	39.85	35.90	39.85	39.85	9.93%	9,085,634
Sep 17, 2026	37.00	38.45	35.95	36.25	36.25	-1.09%	5,438,045
Sep 16, 2026	37.60	38.90	36.35	36.65	36.65	-2.27%	21,439,176
Sep 15, 2026	37.50	37.50	35.70	37.50	37.50	9.97%	4,829,428
Sep 14, 2026	33.30	34.10	33.30	34.10	34.10	10.00%	1,357,315
Sep 11, 2026	28.15	31.00	28.15	31.00	31.00	9.93%	1,774,581
Sep 10, 2026	28.40	28.40	28.15	28.20	28.20	-0.53%	56,292
Sep 9, 2026	27.55	28.55	27.55	28.35	28.35	-	71,713
Sep 8, 2026	28.30	28.35	27.95	28.35	28.35	-0.35%	69,159
Sep 7, 2026	29.40	29.40	28.00	28.45	28.45	-0.70%	143,120
Sep 4, 2026	27.75	28.80	27.75	28.65	28.65	3.24%	164,585
Sep 3, 2026	28.00	28.25	27.75	27.75	27.75	-0.89%	87,729
Sep 2, 2026	28.00	28.10	27.70	28.00	28.00	-	35,341
Sep 1, 2026	28.00	28.15	27.90	28.00	28.00	-	34,570
Aug 31, 2026	27.75	28.30	27.75	28.00	28.00	-1.06%	41,006
Aug 28, 2026	28.80	28.80	28.25	28.30	28.30	0.18%	95,907
Aug 27, 2026	28.50	28.50	28.10	28.25	28.25	-	119,921
Aug 26, 2026	27.15	28.25	27.15	28.25	28.25	3.10%	81,447
Aug 25, 2026	27.20	27.40	26.90	27.40	27.40	-	122,330
Aug 24, 2026	27.60	27.60	27.35	27.40	27.40	-0.36%	78,967