AngioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.07	11.15	11.07	11.09	-	-	22,415
Apr 27, 2026	11.08	11.30	10.99	11.09	11.09	-0.09%	173,619
Apr 24, 2026	11.17	11.21	10.99	11.10	11.10	-0.89%	237,652
Apr 23, 2026	11.12	11.28	11.06	11.20	11.20	0.63%	273,149
Apr 22, 2026	10.81	11.25	10.79	11.13	11.13	3.82%	414,564
Apr 21, 2026	10.79	10.91	10.65	10.72	10.72	-0.65%	332,317
Apr 20, 2026	10.80	11.19	10.76	10.79	10.79	-0.64%	406,816
Apr 17, 2026	10.68	10.87	10.54	10.86	10.86	3.82%	928,094
Apr 16, 2026	10.34	10.64	10.28	10.46	10.46	1.16%	389,290
Apr 15, 2026	10.51	10.68	10.29	10.34	10.34	-1.24%	527,564
Apr 14, 2026	10.25	10.79	10.25	10.47	10.47	2.25%	773,472
Apr 13, 2026	9.72	10.26	9.72	10.24	10.24	4.49%	327,892
Apr 10, 2026	10.06	10.10	9.70	9.80	9.80	-2.87%	300,219
Apr 9, 2026	10.00	10.55	9.95	10.09	10.09	-0.79%	459,406
Apr 8, 2026	10.01	10.36	9.96	10.17	10.17	4.85%	452,370
Apr 7, 2026	9.77	9.83	9.39	9.70	9.70	-1.42%	682,892
Apr 6, 2026	10.32	10.45	9.68	9.84	9.84	-4.56%	1,099,291
Apr 2, 2026	11.23	11.93	10.29	10.31	10.31	-13.65%	1,227,287
Apr 1, 2026	11.43	11.96	11.35	11.94	11.94	5.01%	850,153
Mar 31, 2026	10.95	11.41	10.90	11.37	11.37	4.60%	488,638
Mar 30, 2026	10.90	10.90	10.63	10.87	10.87	-0.28%	382,045
Mar 27, 2026	11.31	11.31	10.74	10.90	10.90	-3.28%	474,319
Mar 26, 2026	11.05	11.49	10.91	11.27	11.27	0.45%	627,662
Mar 25, 2026	10.74	11.30	10.74	11.22	11.22	5.55%	431,970
Mar 24, 2026	10.60	10.69	10.43	10.63	10.63	-0.75%	321,046
Mar 23, 2026	10.66	10.93	10.59	10.71	10.71	2.88%	360,999
Mar 20, 2026	10.63	10.63	10.31	10.41	10.41	-2.07%	1,103,156
Mar 19, 2026	10.56	10.65	10.35	10.63	10.63	2.21%	297,224
Mar 18, 2026	10.63	10.71	10.40	10.40	10.40	-2.89%	289,622
Mar 17, 2026	10.70	10.90	10.63	10.71	10.71	0.37%	204,213
Mar 16, 2026	10.65	10.87	10.52	10.67	10.67	0.66%	285,913
Mar 13, 2026	10.78	10.85	10.49	10.60	10.60	-1.03%	260,680
Mar 12, 2026	11.16	11.16	10.64	10.71	10.71	-2.99%	330,475
Mar 11, 2026	11.00	11.11	10.85	11.04	11.04	0.45%	211,249
Mar 10, 2026	10.75	11.21	10.65	10.99	10.99	1.95%	319,311
Mar 9, 2026	10.62	10.86	10.42	10.78	10.78	-0.46%	257,691
Mar 6, 2026	10.78	10.84	10.53	10.83	10.83	-0.37%	408,945
Mar 5, 2026	10.87	10.99	10.74	10.87	10.87	-1.09%	212,103
Mar 4, 2026	11.06	11.12	10.84	10.99	10.99	-0.45%	276,533
Mar 3, 2026	11.19	11.19	10.76	11.04	11.04	-2.82%	294,573
Mar 2, 2026	11.24	11.69	11.18	11.36	11.36	-0.70%	300,120
Feb 27, 2026	11.40	11.48	11.30	11.44	11.44	-0.17%	201,523
Feb 26, 2026	11.47	11.53	11.24	11.46	11.46	0.17%	153,150
Feb 25, 2026	11.44	11.64	11.36	11.44	11.44	0.09%	284,597
Feb 24, 2026	11.26	11.59	11.09	11.43	11.43	1.96%	562,939
Feb 23, 2026	11.17	11.26	11.00	11.21	11.21	-0.09%	263,154
Feb 20, 2026	11.34	11.36	11.07	11.22	11.22	0.18%	227,154
Feb 19, 2026	11.02	11.24	10.95	11.20	11.20	0.63%	190,501
Feb 18, 2026	11.24	11.45	11.05	11.13	11.13	-1.15%	553,593
Feb 17, 2026	11.00	11.33	10.91	11.26	11.26	2.64%	323,202