AngioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	9.98	10.21	9.84	9.86	9.86	-1.89%	953,019
Jan 8, 2026	10.83	10.97	9.99	10.05	10.05	-7.97%	1,971,708
Jan 7, 2026	11.30	11.45	10.60	10.92	10.92	-4.55%	1,689,952
Jan 6, 2026	12.57	13.23	10.90	11.44	11.44	-13.53%	3,343,813
Jan 5, 2026	12.97	13.37	12.78	13.23	13.23	4.34%	874,424
Jan 2, 2026	12.87	13.02	12.44	12.68	12.68	-1.25%	356,050
Dec 31, 2025	13.00	13.12	12.79	12.84	12.84	-1.23%	229,745
Dec 30, 2025	12.87	13.04	12.76	13.00	13.00	1.01%	264,612
Dec 29, 2025	13.08	13.25	12.85	12.87	12.87	-1.76%	228,919
Dec 26, 2025	13.31	13.33	12.88	13.10	13.10	-0.46%	232,271
Dec 24, 2025	13.21	13.34	13.12	13.16	13.16	-	109,241
Dec 23, 2025	13.54	13.60	13.14	13.16	13.16	-3.52%	315,149
Dec 22, 2025	13.37	13.91	13.35	13.64	13.64	2.02%	442,745
Dec 19, 2025	13.25	13.51	13.25	13.37	13.37	0.60%	1,066,582
Dec 18, 2025	13.31	13.54	13.24	13.29	13.29	1.06%	311,817
Dec 17, 2025	13.45	13.70	13.12	13.15	13.15	-2.45%	356,728
Dec 16, 2025	13.32	13.65	13.32	13.48	13.48	1.05%	501,705
Dec 15, 2025	13.18	13.44	13.15	13.34	13.34	1.52%	445,938
Dec 12, 2025	13.49	13.50	13.02	13.14	13.14	-2.23%	779,413
Dec 11, 2025	13.38	13.53	13.30	13.44	13.44	0.90%	231,488
Dec 10, 2025	13.18	13.35	13.12	13.32	13.32	1.22%	284,725
Dec 9, 2025	13.30	13.50	13.13	13.16	13.16	-0.75%	300,105
Dec 8, 2025	13.57	13.69	13.23	13.26	13.26	-1.56%	345,173
Dec 5, 2025	13.58	13.75	13.44	13.47	13.47	-1.10%	231,729
Dec 4, 2025	13.39	13.99	13.39	13.62	13.62	0.96%	490,038
Dec 3, 2025	13.34	13.63	13.30	13.49	13.49	0.90%	455,702
Dec 2, 2025	13.00	13.45	12.93	13.37	13.37	3.08%	577,626
Dec 1, 2025	12.24	13.03	12.24	12.97	12.97	4.60%	603,249
Nov 28, 2025	12.31	12.68	12.28	12.40	12.40	0.81%	272,303
Nov 26, 2025	12.35	12.43	12.19	12.30	12.30	-0.81%	460,431
Nov 25, 2025	12.29	12.50	12.04	12.40	12.40	0.81%	536,664
Nov 24, 2025	11.95	12.39	11.82	12.30	12.30	2.93%	1,011,255
Nov 21, 2025	11.46	12.08	11.35	11.95	11.95	4.73%	996,618
Nov 20, 2025	12.05	12.09	11.41	11.41	11.41	-4.12%	316,295
Nov 19, 2025	11.85	11.99	11.77	11.90	11.90	0.17%	293,191
Nov 18, 2025	11.89	11.99	11.67	11.88	11.88	-0.25%	383,421
Nov 17, 2025	12.14	12.25	11.85	11.91	11.91	-1.65%	283,292
Nov 14, 2025	12.15	12.30	12.02	12.11	12.11	-1.54%	488,497
Nov 13, 2025	12.54	12.84	12.19	12.30	12.30	-2.84%	290,759
Nov 12, 2025	12.62	12.79	12.58	12.66	12.66	0.40%	700,045
Nov 11, 2025	12.28	12.78	12.27	12.61	12.61	2.69%	967,992
Nov 10, 2025	12.10	12.51	12.09	12.28	12.28	2.16%	435,070
Nov 7, 2025	11.73	12.16	11.66	12.02	12.02	2.47%	308,387
Nov 6, 2025	11.84	12.00	11.53	11.73	11.73	-1.51%	289,476
Nov 5, 2025	11.92	12.18	11.69	11.91	11.91	-0.25%	400,128
Nov 4, 2025	11.70	11.95	11.46	11.94	11.94	0.93%	346,445
Nov 3, 2025	11.98	12.04	11.67	11.83	11.83	-1.66%	450,742
Oct 31, 2025	12.10	12.23	11.92	12.03	12.03	-0.91%	320,661
Oct 30, 2025	12.04	12.25	11.94	12.14	12.14	0.17%	279,033
Oct 29, 2025	12.24	12.45	12.04	12.12	12.12	-1.38%	327,348