AngioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	13.57	14.23	13.57	14.23	-	3.79%	458,351
Jul 20, 2026	13.43	13.76	13.22	13.71	13.71	1.48%	500,502
Jul 17, 2026	13.96	14.07	13.46	13.51	13.51	-4.46%	509,409
Jul 16, 2026	14.59	15.20	14.02	14.14	14.14	-2.28%	1,024,012
Jul 15, 2026	13.09	14.80	12.85	14.47	14.47	11.31%	1,372,694
Jul 14, 2026	13.64	13.64	12.31	13.00	13.00	1.76%	1,664,423
Jul 13, 2026	12.79	13.01	12.72	12.78	12.78	-0.12%	436,464
Jul 10, 2026	12.85	12.94	12.55	12.79	12.79	-1.01%	202,940
Jul 9, 2026	12.89	13.01	12.76	12.92	12.92	0.86%	265,836
Jul 8, 2026	13.00	13.01	12.65	12.81	12.81	-1.99%	287,258
Jul 7, 2026	12.94	13.26	12.88	13.07	13.07	0.69%	493,843
Jul 6, 2026	13.20	13.48	12.91	12.98	12.98	-0.84%	555,751
Jul 2, 2026	13.25	13.40	12.93	13.09	13.09	0.08%	350,284
Jul 1, 2026	13.04	13.28	12.99	13.08	13.08	0.54%	358,198
Jun 30, 2026	13.20	13.27	12.81	13.01	13.01	-1.44%	164,661
Jun 29, 2026	13.55	13.55	13.10	13.20	13.20	-1.49%	341,079
Jun 26, 2026	13.64	13.79	13.30	13.40	13.40	-1.90%	959,399
Jun 25, 2026	13.00	13.69	12.88	13.66	13.66	5.48%	313,256
Jun 24, 2026	12.44	13.16	12.43	12.95	12.95	4.69%	408,568
Jun 23, 2026	12.39	12.66	12.35	12.37	12.37	-0.16%	286,194
Jun 22, 2026	12.18	12.58	12.11	12.39	12.39	1.98%	362,258
Jun 18, 2026	12.04	12.15	11.73	12.15	12.15	3.49%	1,195,401
Jun 17, 2026	12.18	12.23	11.60	11.74	11.74	-3.37%	377,798
Jun 16, 2026	12.09	12.19	11.98	12.15	12.15	1.42%	328,442
Jun 15, 2026	12.19	12.21	11.88	11.98	11.98	-0.99%	333,911
Jun 12, 2026	12.28	12.33	11.92	12.10	12.10	0.17%	229,574
Jun 11, 2026	12.23	12.33	11.96	12.08	12.08	-1.63%	172,777
Jun 10, 2026	12.35	12.53	12.25	12.28	12.28	-0.49%	299,781
Jun 9, 2026	11.95	12.38	11.91	12.34	12.34	3.44%	331,640
Jun 8, 2026	11.96	12.09	11.89	11.93	11.93	-0.08%	275,354
Jun 5, 2026	12.04	12.40	11.89	11.94	11.94	-0.75%	385,739
Jun 4, 2026	11.32	12.15	11.29	12.03	12.03	7.41%	231,121
Jun 3, 2026	11.01	11.23	10.90	11.20	11.20	2.00%	294,791
Jun 2, 2026	10.93	11.06	10.86	10.98	10.98	0.64%	284,202
Jun 1, 2026	11.31	11.37	10.89	10.91	10.91	-4.97%	370,953
May 29, 2026	11.78	11.81	11.46	11.48	11.48	-2.63%	248,544
May 28, 2026	11.84	12.16	11.72	11.79	11.79	-0.42%	331,184
May 27, 2026	11.88	12.20	11.81	11.84	11.84	0.34%	292,067
May 26, 2026	11.94	12.07	11.79	11.80	11.80	-1.01%	418,814
May 22, 2026	11.96	12.20	11.91	11.92	11.92	-0.33%	211,465
May 21, 2026	11.69	11.97	11.20	11.96	11.96	1.27%	342,710
May 20, 2026	11.43	11.86	11.38	11.81	11.81	3.23%	368,993
May 19, 2026	11.05	11.51	10.65	11.44	11.44	3.34%	360,164
May 18, 2026	10.78	11.12	10.78	11.07	11.07	2.79%	245,162
May 15, 2026	10.96	11.09	10.77	10.77	10.77	-2.36%	245,942
May 14, 2026	10.85	11.22	10.76	11.03	11.03	1.75%	288,252
May 13, 2026	10.80	10.99	10.72	10.84	10.84	-0.55%	250,644
May 12, 2026	10.85	10.98	10.79	10.90	10.90	0.55%	304,819
May 11, 2026	11.20	11.20	10.73	10.84	10.84	-3.21%	452,742
May 8, 2026	11.34	11.39	11.10	11.20	11.20	-0.62%	291,099