Avantor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	12.42	13.44	11.54	11.58	11.58	-23.21%	35,601,830
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
Oct 3, 2025	14.00	14.52	13.81	14.29	14.29	3.78%	12,205,993
Oct 2, 2025	13.71	13.90	13.55	13.77	13.77	0.73%	12,765,472
Oct 1, 2025	12.51	13.76	12.44	13.67	13.67	9.54%	17,413,619
Sep 30, 2025	11.80	12.52	11.66	12.48	12.48	5.41%	12,538,054
Sep 29, 2025	11.88	11.92	11.65	11.84	11.84	-	8,989,802
Sep 26, 2025	11.76	11.96	11.76	11.84	11.84	0.51%	6,977,326
Sep 25, 2025	11.93	11.99	11.72	11.78	11.78	-1.92%	7,874,285
Sep 24, 2025	12.18	12.29	11.99	12.01	12.01	-1.88%	7,461,400
Sep 23, 2025	12.53	12.57	12.23	12.24	12.24	-1.69%	7,289,876
Sep 22, 2025	12.37	12.53	12.25	12.45	12.45	-0.40%	7,813,225
Sep 19, 2025	12.86	12.94	12.36	12.50	12.50	-2.80%	15,921,984
Sep 18, 2025	12.58	12.99	12.54	12.86	12.86	3.71%	5,541,795
Sep 17, 2025	12.74	12.90	12.32	12.40	12.40	-2.44%	8,572,670
Sep 16, 2025	12.41	12.78	12.31	12.71	12.71	2.58%	8,410,500
Sep 15, 2025	12.33	12.45	12.22	12.39	12.39	0.65%	8,003,393
Sep 12, 2025	13.00	13.01	12.30	12.31	12.31	-5.38%	6,201,461
Sep 11, 2025	12.69	13.04	12.67	13.01	13.01	3.17%	16,021,032
Sep 10, 2025	12.72	12.98	12.61	12.61	12.61	-1.71%	9,854,882
Sep 9, 2025	13.12	13.12	12.83	12.83	12.83	-2.28%	5,926,640
Sep 8, 2025	13.17	13.20	12.88	13.13	13.13	-1.35%	6,183,865
Sep 5, 2025	13.23	13.59	13.23	13.31	13.31	0.91%	7,671,887
Sep 4, 2025	12.82	13.21	12.57	13.19	13.19	2.89%	8,699,338
Sep 3, 2025	13.14	13.31	12.81	12.82	12.82	-3.54%	8,667,712
Sep 2, 2025	13.30	13.40	13.02	13.29	13.29	-1.34%	9,775,175
Aug 29, 2025	13.20	13.58	13.15	13.47	13.47	1.97%	8,423,804
Aug 28, 2025	13.15	13.26	12.89	13.21	13.21	0.15%	10,229,474
Aug 27, 2025	13.23	13.39	13.05	13.19	13.19	-0.83%	11,408,142
Aug 26, 2025	13.14	13.32	12.97	13.30	13.30	0.68%	56,685,965
Aug 25, 2025	13.96	13.99	13.07	13.21	13.21	-0.45%	10,798,292
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