Avantor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	12.72	13.30	12.63	13.27	13.27	5.65%	7,761,978
Aug 21, 2025	12.73	12.79	12.48	12.56	12.56	-2.48%	5,891,381
Aug 20, 2025	12.94	13.00	12.77	12.88	12.88	-0.77%	8,553,961
Aug 19, 2025	12.88	13.09	12.78	12.98	12.98	1.72%	6,302,068
Aug 18, 2025	12.92	13.07	12.76	12.76	12.76	-1.31%	10,594,389
Aug 15, 2025	13.08	13.19	12.73	12.93	12.93	-0.39%	8,953,010
Aug 14, 2025	12.90	13.06	12.79	12.98	12.98	-0.69%	6,215,091
Aug 13, 2025	12.63	13.15	12.59	13.07	13.07	3.24%	11,422,992
Aug 12, 2025	12.17	12.75	12.11	12.66	12.66	4.63%	11,001,530
Aug 11, 2025	12.51	12.60	11.94	12.10	12.10	5.22%	16,323,102
Aug 8, 2025	11.28	11.51	11.12	11.50	11.50	1.05%	11,659,980
Aug 7, 2025	11.35	11.42	11.03	11.38	11.38	1.79%	14,203,824
Aug 6, 2025	11.50	11.64	11.16	11.18	11.18	-3.95%	11,028,661
Aug 5, 2025	11.39	11.91	11.25	11.64	11.64	3.01%	18,404,641
Aug 4, 2025	11.41	11.53	11.12	11.30	11.30	-0.53%	24,849,059
Aug 1, 2025	11.94	12.24	10.83	11.36	11.36	-15.48%	59,922,079
Jul 31, 2025	13.57	13.80	13.44	13.44	13.44	-2.61%	17,388,841
Jul 30, 2025	14.06	14.14	13.66	13.80	13.80	-1.50%	12,681,777
Jul 29, 2025	14.00	14.16	13.84	14.01	14.01	0.14%	9,904,615
Jul 28, 2025	14.30	14.30	13.95	13.99	13.99	-1.55%	12,246,620
Jul 25, 2025	14.06	14.29	13.83	14.21	14.21	1.43%	11,934,947
Jul 24, 2025	13.58	14.19	13.53	14.01	14.01	3.01%	16,049,622
Jul 23, 2025	13.53	13.75	13.33	13.60	13.60	4.45%	16,674,082
Jul 22, 2025	12.40	13.11	12.40	13.02	13.02	5.51%	13,361,109
Jul 21, 2025	13.30	13.30	12.19	12.34	12.34	-7.15%	15,706,828
Jul 18, 2025	13.53	13.59	13.17	13.29	13.29	-	8,323,714
Jul 17, 2025	12.89	13.33	12.81	13.29	13.29	3.34%	9,391,827
Jul 16, 2025	12.93	12.98	12.74	12.86	12.86	0.31%	8,028,322
Jul 15, 2025	13.38	13.47	12.80	12.82	12.82	-3.03%	9,002,751
Jul 14, 2025	13.40	13.48	13.16	13.22	13.22	-2.65%	13,022,107
Jul 11, 2025	13.51	13.76	13.45	13.58	13.58	-0.88%	9,934,176
Jul 10, 2025	13.62	14.23	13.53	13.70	13.70	0.96%	9,532,539
Jul 9, 2025	13.67	13.87	13.49	13.57	13.57	-1.31%	8,892,324
Jul 8, 2025	13.56	14.13	13.56	13.75	13.75	1.78%	11,242,826
Jul 7, 2025	13.67	13.76	13.40	13.51	13.51	-2.67%	13,856,044
Jul 3, 2025	13.97	14.00	13.75	13.88	13.88	-0.07%	6,225,578
Jul 2, 2025	13.94	14.01	13.76	13.89	13.89	-0.22%	10,445,031
Jul 1, 2025	13.38	14.42	13.20	13.92	13.92	3.42%	17,435,802
Jun 30, 2025	13.61	13.70	13.35	13.46	13.46	-0.52%	5,756,579
Jun 27, 2025	13.78	13.90	13.49	13.53	13.53	-1.53%	12,831,269
Jun 26, 2025	13.76	14.06	13.57	13.74	13.74	1.18%	10,319,583
Jun 25, 2025	13.46	13.74	13.05	13.58	13.58	0.89%	11,821,832
Jun 24, 2025	13.55	13.65	13.34	13.46	13.46	0.22%	10,317,152
Jun 23, 2025	13.40	13.62	13.19	13.43	13.43	-1.03%	9,863,041
Jun 20, 2025	13.37	13.67	13.29	13.57	13.57	2.11%	26,592,195
Jun 18, 2025	13.15	13.36	12.99	13.29	13.29	1.06%	13,540,047
Jun 17, 2025	13.28	13.50	13.12	13.15	13.15	-2.08%	14,524,004
Jun 16, 2025	13.30	13.45	13.01	13.43	13.43	2.75%	9,677,650
Jun 13, 2025	13.24	13.52	12.97	13.07	13.07	-3.47%	7,428,811
Jun 12, 2025	13.43	13.75	13.40	13.54	13.54	0.15%	6,095,453