Avantor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	11.20	11.29	10.94	11.28	11.28	0.98%	9,050,599
Dec 12, 2025	11.44	11.52	11.13	11.17	11.17	-2.62%	7,454,772
Dec 11, 2025	11.28	11.47	11.09	11.47	11.47	-0.35%	11,185,482
Dec 10, 2025	11.11	11.57	10.80	11.51	11.51	8.28%	14,781,402
Dec 9, 2025	10.69	10.96	10.62	10.63	10.63	-0.75%	9,086,976
Dec 8, 2025	10.88	10.95	10.62	10.71	10.71	-2.01%	11,218,543
Dec 5, 2025	11.15	11.21	10.90	10.93	10.93	-1.97%	8,298,672
Dec 4, 2025	11.30	11.33	10.97	11.15	11.15	-1.24%	8,739,006
Dec 3, 2025	11.74	11.79	11.28	11.29	11.29	-3.01%	11,204,071
Dec 2, 2025	11.63	11.81	11.58	11.64	11.64	-0.94%	5,633,873
Dec 1, 2025	11.67	11.87	11.60	11.75	11.75	0.17%	5,733,211
Nov 28, 2025	11.75	11.89	11.70	11.73	11.73	-0.09%	2,815,676
Nov 26, 2025	11.76	11.85	11.59	11.74	11.74	-0.93%	6,485,708
Nov 25, 2025	11.54	11.89	11.51	11.85	11.85	2.95%	6,931,958
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