Avantor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	11.57	11.74	11.57	11.71	-	1.74%	125,788
Nov 24, 2025	11.44	11.57	11.33	11.51	11.51	-0.09%	7,563,713
Nov 21, 2025	11.08	11.57	10.97	11.52	11.52	4.82%	6,385,140
Nov 20, 2025	10.96	11.14	10.87	10.99	10.99	-0.18%	7,138,592
Nov 19, 2025	11.09	11.12	10.86	11.01	11.01	-1.17%	10,686,727
Nov 18, 2025	11.08	11.35	10.92	11.14	11.14	2.39%	10,327,071
Nov 17, 2025	11.37	11.37	10.85	10.88	10.88	-4.39%	11,378,997
Nov 14, 2025	11.57	11.74	11.18	11.38	11.38	-2.74%	8,241,558
Nov 13, 2025	11.42	11.76	11.42	11.70	11.70	1.30%	7,909,631
Nov 12, 2025	11.47	11.73	11.32	11.55	11.55	0.43%	6,338,203
Nov 11, 2025	11.51	11.74	11.41	11.50	11.50	-	6,469,529
Nov 10, 2025	11.60	11.66	11.33	11.50	11.50	-0.43%	6,723,611
Nov 7, 2025	11.20	11.56	11.12	11.55	11.55	2.03%	7,610,417
Nov 6, 2025	11.44	11.82	11.07	11.32	11.32	-2.25%	11,619,819
Nov 5, 2025	11.44	11.71	11.32	11.58	11.58	-	8,645,233
Nov 4, 2025	11.39	11.77	11.39	11.58	11.58	-0.86%	10,000,440
Nov 3, 2025	11.76	11.77	11.43	11.68	11.68	-1.18%	12,399,850
Oct 31, 2025	10.98	11.91	10.83	11.82	11.82	6.97%	18,937,287
Oct 30, 2025	11.33	11.58	10.87	11.05	11.05	-4.58%	25,623,251
Oct 29, 2025	12.42	13.44	11.54	11.58	11.58	-23.21%	35,724,274
Oct 28, 2025	15.11	15.19	14.85	15.08	15.08	-0.20%	18,544,058
Oct 27, 2025	15.40	15.46	14.88	15.11	15.11	-1.88%	15,238,749
Oct 24, 2025	15.61	15.76	15.39	15.40	15.40	-0.39%	8,903,623
Oct 23, 2025	15.23	15.60	15.23	15.46	15.46	1.98%	9,199,897
Oct 22, 2025	15.50	15.89	15.13	15.16	15.16	-2.82%	8,577,516
Oct 21, 2025	15.65	15.93	15.37	15.60	15.60	2.77%	11,737,578
Oct 20, 2025	14.98	15.25	14.83	15.18	15.18	2.71%	10,501,009
Oct 17, 2025	14.50	14.83	14.45	14.78	14.78	1.44%	13,169,935
Oct 16, 2025	14.10	14.77	13.98	14.57	14.57	5.05%	18,520,442
Oct 15, 2025	13.77	14.04	13.71	13.87	13.87	-0.29%	9,388,116
Oct 14, 2025	13.60	14.12	13.47	13.91	13.91	0.94%	9,080,184
Oct 13, 2025	13.52	13.96	13.43	13.78	13.78	2.84%	10,770,975
Oct 10, 2025	13.65	13.65	13.12	13.40	13.40	-1.03%	8,683,828
Oct 9, 2025	13.63	13.80	13.48	13.54	13.54	-1.53%	6,642,653
Oct 8, 2025	13.57	13.91	13.44	13.75	13.75	2.08%	7,990,016
Oct 7, 2025	14.16	14.19	13.43	13.47	13.47	-4.40%	11,190,953
Oct 6, 2025	14.25	14.32	13.99	14.09	14.09	-1.40%	7,193,868
Oct 3, 2025	14.00	14.52	13.81	14.29	14.29	3.78%	12,205,993
Oct 2, 2025	13.71	13.90	13.55	13.77	13.77	0.73%	12,765,472
Oct 1, 2025	12.51	13.76	12.44	13.67	13.67	9.54%	17,413,619
Sep 30, 2025	11.80	12.52	11.66	12.48	12.48	5.41%	12,538,054
Sep 29, 2025	11.88	11.92	11.65	11.84	11.84	-	8,989,802
Sep 26, 2025	11.76	11.96	11.76	11.84	11.84	0.51%	6,977,326
Sep 25, 2025	11.93	11.99	11.72	11.78	11.78	-1.92%	7,874,285
Sep 24, 2025	12.18	12.29	11.99	12.01	12.01	-1.88%	7,461,400
Sep 23, 2025	12.53	12.57	12.23	12.24	12.24	-1.69%	7,289,876
Sep 22, 2025	12.37	12.53	12.25	12.45	12.45	-0.40%	7,813,225
Sep 19, 2025	12.86	12.94	12.36	12.50	12.50	-2.80%	15,921,984
Sep 18, 2025	12.58	12.99	12.54	12.86	12.86	3.71%	5,541,795
Sep 17, 2025	12.74	12.90	12.32	12.40	12.40	-2.44%	8,572,670