AngioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	11.17	11.26	11.00	11.21	11.21	-0.09%	262,067
Feb 20, 2026	11.34	11.36	11.07	11.22	11.22	0.18%	227,044
Feb 19, 2026	11.02	11.24	10.95	11.20	11.20	0.63%	190,213
Feb 18, 2026	11.24	11.45	11.05	11.13	11.13	-1.15%	553,562
Feb 17, 2026	11.00	11.33	10.91	11.26	11.26	2.64%	321,761
Feb 13, 2026	11.12	11.26	10.89	10.97	10.97	-0.54%	323,393
Feb 12, 2026	11.52	11.78	10.89	11.03	11.03	-2.99%	426,836
Feb 11, 2026	11.07	11.38	10.66	11.37	11.37	3.18%	874,483
Feb 10, 2026	10.75	11.12	10.74	11.02	11.02	3.28%	433,596
Feb 9, 2026	10.49	10.72	10.32	10.67	10.67	1.04%	370,475
Feb 6, 2026	10.15	10.57	10.11	10.56	10.56	4.97%	457,883
Feb 5, 2026	10.51	10.75	9.98	10.06	10.06	-4.10%	480,243
Feb 4, 2026	10.59	10.77	10.36	10.49	10.49	-1.41%	399,772
Feb 3, 2026	10.38	10.87	10.35	10.64	10.64	2.11%	538,640
Feb 2, 2026	10.39	10.57	10.28	10.42	10.42	0.58%	340,253
Jan 30, 2026	9.95	10.55	9.90	10.36	10.36	3.81%	512,331
Jan 29, 2026	10.00	10.01	9.74	9.98	9.98	-0.30%	392,502
Jan 28, 2026	10.20	10.30	9.99	10.01	10.01	-2.25%	490,714
Jan 27, 2026	10.33	10.42	10.13	10.24	10.24	-0.87%	404,983
Jan 26, 2026	10.42	10.47	10.31	10.33	10.33	-0.48%	505,575
Jan 23, 2026	10.60	10.69	10.36	10.38	10.38	-2.35%	387,498
Jan 22, 2026	10.59	10.90	10.53	10.63	10.63	0.57%	456,810
Jan 21, 2026	10.41	10.60	10.30	10.57	10.57	2.03%	532,084
Jan 20, 2026	10.40	10.49	10.16	10.36	10.36	-0.86%	601,211
Jan 16, 2026	10.96	11.10	10.39	10.45	10.45	-5.09%	723,753
Jan 15, 2026	10.25	11.05	10.25	11.01	11.01	7.62%	1,311,914
Jan 14, 2026	10.11	10.26	9.92	10.23	10.23	1.59%	612,173
Jan 13, 2026	10.18	10.26	9.86	10.07	10.07	-1.08%	721,607
Jan 12, 2026	9.87	10.27	9.72	10.18	10.18	3.25%	1,176,974
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