Avantor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	9.52	9.77	9.00	9.20	9.20	0.66%	12,230,684
Feb 12, 2026	9.50	9.58	8.96	9.14	9.14	-5.19%	20,848,929
Feb 11, 2026	8.90	9.86	8.90	9.64	9.64	-13.62%	35,972,205
Feb 10, 2026	11.34	11.34	11.04	11.16	11.16	-0.62%	28,606,481
Feb 9, 2026	11.12	11.35	10.98	11.23	11.23	-0.27%	8,898,792
Feb 6, 2026	11.15	11.26	10.92	11.26	11.26	4.36%	10,502,170
Feb 5, 2026	11.10	11.20	10.67	10.79	10.79	-3.14%	11,566,374
Feb 4, 2026	11.04	11.26	10.90	11.14	11.14	2.67%	18,159,388
Feb 3, 2026	10.94	11.34	10.72	10.85	10.85	-1.99%	13,597,365
Feb 2, 2026	10.79	11.10	10.79	11.07	11.07	1.37%	9,624,919
Jan 30, 2026	10.72	10.98	10.70	10.92	10.92	1.02%	10,675,899
Jan 29, 2026	11.01	11.01	10.67	10.81	10.81	-2.17%	20,128,518
Jan 28, 2026	11.62	11.64	11.02	11.05	11.05	-5.15%	17,403,987
Jan 27, 2026	11.60	11.89	11.48	11.65	11.65	-1.19%	12,181,494
Jan 26, 2026	11.81	11.91	11.77	11.79	11.79	-0.08%	15,106,320
Jan 23, 2026	12.08	12.22	11.69	11.80	11.80	-3.59%	13,900,347
Jan 22, 2026	12.29	12.51	12.21	12.24	12.24	0.25%	11,724,095
Jan 21, 2026	11.94	12.23	11.85	12.21	12.21	3.04%	7,818,206
Jan 20, 2026	11.86	12.13	11.74	11.85	11.85	-2.55%	10,312,626
Jan 16, 2026	11.98	12.21	11.87	12.16	12.16	1.16%	9,168,038
Jan 15, 2026	12.36	12.39	11.78	12.02	12.02	-2.91%	10,709,812
Jan 14, 2026	12.66	12.90	11.92	12.38	12.38	-1.75%	14,403,433
Jan 13, 2026	12.50	12.84	12.09	12.60	12.60	2.61%	10,609,834
Jan 12, 2026	12.42	12.55	12.18	12.28	12.28	-1.05%	9,018,972
Jan 9, 2026	12.24	12.42	11.93	12.41	12.41	2.90%	8,264,619
Jan 8, 2026	11.96	12.23	11.84	12.06	12.06	-0.17%	15,534,938
Jan 7, 2026	12.25	12.32	12.00	12.08	12.08	-1.55%	9,365,322
Jan 6, 2026	11.90	12.38	11.89	12.27	12.27	3.20%	11,443,289
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