AngioDynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	385,235
Jun 4, 2026	11.32	12.15	11.29	12.03	12.03	7.41%	231,111
Jun 3, 2026	11.01	11.23	10.90	11.20	11.20	2.00%	294,771
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%	248,101
May 28, 2026	11.84	12.16	11.72	11.79	11.79	-0.42%	328,220
May 27, 2026	11.88	12.20	11.81	11.84	11.84	0.34%	291,933
May 26, 2026	11.94	12.07	11.79	11.80	11.80	-1.01%	418,793
May 22, 2026	11.96	12.20	11.91	11.92	11.92	-0.33%	211,464
May 21, 2026	11.69	11.97	11.20	11.96	11.96	1.27%	342,610
May 20, 2026	11.43	11.86	11.38	11.81	11.81	3.23%	368,991
May 19, 2026	11.05	11.51	10.65	11.44	11.44	3.34%	360,162
May 18, 2026	10.78	11.12	10.78	11.07	11.07	2.79%	245,160
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
May 7, 2026	11.08	11.39	11.03	11.27	11.27	1.99%	228,360
May 6, 2026	11.05	11.09	10.76	11.05	11.05	0.82%	264,027
May 5, 2026	11.00	11.17	10.92	10.96	10.96	-0.18%	240,504
May 4, 2026	11.08	11.35	10.90	10.98	10.98	-1.61%	262,960
May 1, 2026	10.97	11.26	10.96	11.16	11.16	2.01%	260,377
Apr 30, 2026	10.70	11.04	10.70	10.94	10.94	2.63%	268,895
Apr 29, 2026	10.95	10.95	10.51	10.66	10.66	-2.91%	240,112
Apr 28, 2026	11.07	11.15	10.91	10.98	10.98	-0.99%	267,734
Apr 27, 2026	11.08	11.30	10.99	11.09	11.09	-0.09%	173,622
Apr 24, 2026	11.17	11.21	10.99	11.10	11.10	-0.89%	237,662
Apr 23, 2026	11.12	11.28	11.06	11.20	11.20	0.63%	273,164
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%	332,411
Apr 20, 2026	10.80	11.19	10.76	10.79	10.79	-0.64%	406,917
Apr 17, 2026	10.68	10.87	10.54	10.86	10.86	3.82%	928,322
Apr 16, 2026	10.34	10.64	10.28	10.46	10.46	1.16%	389,303
Apr 15, 2026	10.51	10.68	10.29	10.34	10.34	-1.24%	528,564
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%	327,894
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%	459,706
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