Avantor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	8.26	8.41	8.14	8.17	8.17	-4.11%	11,640,776
Mar 5, 2026	8.55	8.85	8.41	8.52	8.52	-1.50%	14,998,469
Mar 4, 2026	8.80	8.89	8.59	8.65	8.65	-1.48%	10,102,311
Mar 3, 2026	8.54	8.83	8.43	8.78	8.78	-0.34%	11,907,237
Mar 2, 2026	8.80	8.90	8.66	8.81	8.81	-2.65%	8,270,085
Feb 27, 2026	8.87	9.06	8.78	9.05	9.05	0.44%	6,680,672
Feb 26, 2026	9.15	9.15	8.80	9.01	9.01	-0.55%	7,510,898
Feb 25, 2026	9.13	9.16	8.91	9.06	9.06	-0.55%	6,931,748
Feb 24, 2026	8.91	9.16	8.91	9.11	9.11	2.47%	9,556,880
Feb 23, 2026	8.92	9.03	8.83	8.89	8.89	-1.55%	11,904,190
Feb 20, 2026	9.28	9.28	8.98	9.03	9.03	-1.95%	11,429,302
Feb 19, 2026	9.15	9.26	9.01	9.21	9.21	-0.65%	8,486,667
Feb 18, 2026	9.03	9.32	9.00	9.27	9.27	2.43%	7,971,962
Feb 17, 2026	9.02	9.22	8.97	9.05	9.05	-1.63%	8,614,646
Feb 13, 2026	9.52	9.77	9.00	9.20	9.20	0.66%	13,259,789
Feb 12, 2026	9.50	9.58	8.96	9.14	9.14	-5.19%	20,877,153
Feb 11, 2026	8.90	9.86	8.90	9.64	9.64	-13.62%	35,978,347
Feb 10, 2026	11.34	11.34	11.04	11.16	11.16	-0.62%	28,623,530
Feb 9, 2026	11.12	11.35	10.98	11.23	11.23	-0.27%	8,899,016
Feb 6, 2026	11.15	11.26	10.92	11.26	11.26	4.36%	10,502,647
Feb 5, 2026	11.10	11.20	10.67	10.79	10.79	-3.14%	11,567,521
Feb 4, 2026	11.04	11.26	10.90	11.14	11.14	2.67%	18,159,950
Feb 3, 2026	10.94	11.34	10.72	10.85	10.85	-1.99%	14,232,730
Feb 2, 2026	10.79	11.10	10.79	11.07	11.07	1.37%	10,137,606
Jan 30, 2026	10.72	10.98	10.70	10.92	10.92	1.02%	11,217,494
Jan 29, 2026	11.01	11.01	10.67	10.81	10.81	-2.17%	20,130,874
Jan 28, 2026	11.62	11.64	11.02	11.05	11.05	-5.15%	18,816,874
Jan 27, 2026	11.60	11.89	11.48	11.65	11.65	-1.19%	12,202,995
Jan 26, 2026	11.81	11.91	11.77	11.79	11.79	-0.08%	16,577,895
Jan 23, 2026	12.08	12.22	11.69	11.80	11.80	-3.59%	15,171,759
Jan 22, 2026	12.29	12.51	12.21	12.24	12.24	0.25%	18,517,121
Jan 21, 2026	11.94	12.23	11.85	12.21	12.21	3.04%	7,818,232
Jan 20, 2026	11.86	12.13	11.74	11.85	11.85	-2.55%	10,313,226
Jan 16, 2026	11.98	12.21	11.87	12.16	12.16	1.16%	9,206,361
Jan 15, 2026	12.36	12.39	11.78	12.02	12.02	-2.91%	10,710,104
Jan 14, 2026	12.66	12.90	11.92	12.38	12.38	-1.75%	14,403,560
Jan 13, 2026	12.50	12.84	12.09	12.60	12.60	2.61%	10,610,029
Jan 12, 2026	12.42	12.55	12.18	12.28	12.28	-1.05%	9,019,044
Jan 9, 2026	12.24	12.42	11.93	12.41	12.41	2.90%	8,264,744
Jan 8, 2026	11.96	12.23	11.84	12.06	12.06	-0.17%	15,539,398
Jan 7, 2026	12.25	12.32	12.00	12.08	12.08	-1.55%	9,368,656
Jan 6, 2026	11.90	12.38	11.89	12.27	12.27	3.20%	11,444,127
Jan 5, 2026	11.28	11.95	11.27	11.89	11.89	3.75%	10,648,428
Jan 2, 2026	11.52	11.62	11.42	11.46	11.46	-	6,948,461
Dec 31, 2025	11.45	11.60	11.41	11.46	11.46	-0.09%	5,767,793
Dec 30, 2025	11.35	11.58	11.34	11.47	11.47	0.79%	4,490,815
Dec 29, 2025	11.42	11.49	11.30	11.38	11.38	-0.44%	5,484,357
Dec 26, 2025	11.27	11.45	11.23	11.43	11.43	1.33%	6,512,167
Dec 24, 2025	11.23	11.31	11.10	11.28	11.28	0.09%	9,901,267
Dec 23, 2025	11.24	11.28	11.08	11.27	11.27	0.27%	14,504,854