AngioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	12.35	12.43	12.19	12.30	12.30	-0.81%	454,874
Nov 25, 2025	12.29	12.50	12.04	12.40	12.40	0.81%	536,663
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
Oct 28, 2025	12.34	12.39	12.18	12.29	12.29	-	327,003
Oct 27, 2025	12.38	12.56	12.21	12.29	12.29	-0.41%	455,458
Oct 24, 2025	12.10	12.46	12.08	12.34	12.34	2.83%	632,995
Oct 23, 2025	12.14	12.34	11.98	12.00	12.00	-1.15%	767,476
Oct 22, 2025	11.93	12.21	11.81	12.14	12.14	3.76%	767,287
Oct 21, 2025	11.83	11.93	11.68	11.70	11.70	-1.02%	198,527
Oct 20, 2025	11.72	11.95	11.59	11.82	11.82	2.43%	396,927
Oct 17, 2025	11.68	11.84	11.42	11.54	11.54	-1.54%	430,153
Oct 16, 2025	11.90	12.21	11.68	11.72	11.72	-0.93%	723,318
Oct 15, 2025	11.48	11.88	11.43	11.83	11.83	3.68%	626,254
Oct 14, 2025	11.21	11.44	10.97	11.41	11.41	2.52%	460,803
Oct 13, 2025	11.04	11.62	10.90	11.13	11.13	1.18%	394,321
Oct 10, 2025	11.75	12.00	10.99	11.00	11.00	-1.26%	488,216
Oct 9, 2025	11.12	11.26	10.98	11.14	11.14	0.18%	334,222
Oct 8, 2025	11.13	11.16	10.93	11.12	11.12	0.63%	324,759
Oct 7, 2025	11.31	11.35	10.78	11.05	11.05	-1.87%	530,632
Oct 6, 2025	11.70	11.78	11.13	11.26	11.26	-3.26%	637,469
Oct 3, 2025	11.77	12.17	11.61	11.64	11.64	-0.85%	797,039
Oct 2, 2025	12.73	12.76	11.35	11.74	11.74	6.05%	3,254,329
Oct 1, 2025	11.17	11.49	10.99	11.07	11.07	-0.90%	1,290,076
Sep 30, 2025	10.70	11.20	10.65	11.17	11.17	4.00%	434,492
Sep 29, 2025	10.77	11.11	10.65	10.74	10.74	0.56%	403,597
Sep 26, 2025	10.61	10.78	10.50	10.68	10.68	0.85%	319,618
Sep 25, 2025	10.70	10.75	10.40	10.59	10.59	-1.21%	387,692
Sep 24, 2025	10.83	11.00	10.69	10.72	10.72	-0.65%	207,786
Sep 23, 2025	10.78	10.95	10.70	10.79	10.79	0.56%	256,902
Sep 22, 2025	10.75	10.82	10.54	10.73	10.73	-0.37%	287,567
Sep 19, 2025	11.03	11.09	10.73	10.77	10.77	-2.18%	443,013
Sep 18, 2025	10.99	11.02	10.73	11.01	11.01	1.66%	245,406