Avantor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	11.28	11.95	11.27	11.89	11.89	3.75%	10,648,369
Jan 2, 2026	11.52	11.62	11.42	11.46	11.46	-	6,948,438
Dec 31, 2025	11.45	11.60	11.41	11.46	11.46	-0.09%	5,723,339
Dec 30, 2025	11.35	11.58	11.34	11.47	11.47	0.79%	4,221,792
Dec 29, 2025	11.42	11.49	11.30	11.38	11.38	-0.44%	5,483,979
Dec 26, 2025	11.27	11.45	11.23	11.43	11.43	1.33%	5,561,660
Dec 24, 2025	11.23	11.31	11.10	11.28	11.28	0.09%	3,812,627
Dec 23, 2025	11.24	11.28	11.08	11.27	11.27	0.27%	10,700,675
Dec 22, 2025	11.34	11.53	11.16	11.24	11.24	-0.27%	6,945,967
Dec 19, 2025	11.13	11.36	11.07	11.27	11.27	1.81%	15,921,758
Dec 18, 2025	11.15	11.40	11.05	11.07	11.07	-0.27%	10,558,496
Dec 17, 2025	10.96	11.53	10.92	11.10	11.10	-0.89%	9,290,585
Dec 16, 2025	11.33	11.34	10.99	11.20	11.20	-0.71%	11,127,050
Dec 15, 2025	11.20	11.29	10.94	11.28	11.28	0.98%	11,207,339
Dec 12, 2025	11.44	11.52	11.13	11.17	11.17	-2.62%	9,440,166
Dec 11, 2025	11.28	11.47	11.09	11.47	11.47	-0.35%	11,374,050
Dec 10, 2025	11.11	11.57	10.80	11.51	11.51	8.28%	14,862,249
Dec 9, 2025	10.69	10.96	10.62	10.63	10.63	-0.75%	11,201,713
Dec 8, 2025	10.88	10.95	10.62	10.71	10.71	-2.01%	11,218,545
Dec 5, 2025	11.15	11.21	10.90	10.93	10.93	-1.97%	10,045,590
Dec 4, 2025	11.30	11.33	10.97	11.15	11.15	-1.24%	8,739,009
Dec 3, 2025	11.74	11.79	11.28	11.29	11.29	-3.01%	11,205,573
Dec 2, 2025	11.63	11.81	11.58	11.64	11.64	-0.94%	5,666,630
Dec 1, 2025	11.67	11.87	11.60	11.75	11.75	0.17%	7,611,219
Nov 28, 2025	11.75	11.89	11.70	11.73	11.73	-0.09%	4,511,037
Nov 26, 2025	11.76	11.85	11.59	11.74	11.74	-0.93%	6,607,000
Nov 25, 2025	11.54	11.89	11.51	11.85	11.85	2.95%	8,435,817
Nov 24, 2025	11.44	11.57	11.33	11.51	11.51	-0.09%	7,716,503
Nov 21, 2025	11.08	11.57	10.97	11.52	11.52	4.82%	6,432,424
Nov 20, 2025	10.96	11.14	10.87	10.99	10.99	-0.18%	7,138,779
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