Avantor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	13.33	13.33	12.94	12.95	12.95	-2.70%	9,303,729
Jun 4, 2025	13.23	13.67	13.17	13.31	13.31	1.22%	12,791,692
Jun 3, 2025	13.06	13.27	12.67	13.15	13.15	1.47%	22,966,932
Jun 2, 2025	12.73	12.97	12.60	12.96	12.96	0.39%	11,182,108
May 30, 2025	12.93	13.15	12.58	12.91	12.91	-1.00%	11,443,298
May 29, 2025	13.16	13.26	13.00	13.04	13.04	0.08%	7,599,616
May 28, 2025	13.10	13.22	12.97	13.03	13.03	-0.91%	5,748,589
May 27, 2025	12.87	13.26	12.87	13.15	13.15	3.62%	13,271,512
May 23, 2025	12.63	12.83	12.47	12.69	12.69	-1.32%	6,740,454
May 22, 2025	12.55	12.94	12.49	12.86	12.86	2.47%	11,454,044
May 21, 2025	13.30	13.36	12.55	12.55	12.55	-6.83%	8,464,851
May 20, 2025	13.30	13.64	13.30	13.47	13.47	0.82%	11,197,451
May 19, 2025	13.14	13.41	13.14	13.36	13.36	-0.37%	10,614,580
May 16, 2025	12.86	13.42	12.59	13.41	13.41	4.44%	22,017,566
May 15, 2025	12.73	12.98	12.50	12.84	12.84	-0.08%	9,518,978
May 14, 2025	13.34	13.42	12.82	12.85	12.85	-3.38%	11,787,487
May 13, 2025	12.80	13.49	12.74	13.30	13.30	2.31%	19,898,595
May 12, 2025	12.50	13.01	12.42	13.00	13.00	8.15%	13,344,050
May 9, 2025	12.30	12.39	12.02	12.02	12.02	-2.12%	10,443,590
May 8, 2025	11.95	12.36	11.87	12.28	12.28	2.85%	19,206,568
May 7, 2025	12.10	12.16	11.82	11.94	11.94	-0.33%	21,786,636
May 6, 2025	12.55	12.60	11.97	11.98	11.98	-5.15%	10,771,130
May 5, 2025	12.82	12.88	12.57	12.63	12.63	-1.86%	9,372,227
May 2, 2025	13.20	13.36	12.73	12.87	12.87	-0.69%	8,789,307
May 1, 2025	12.81	13.13	12.60	12.96	12.96	-0.23%	13,765,866
Apr 30, 2025	12.73	13.03	12.60	12.99	12.99	2.36%	15,662,038
Apr 29, 2025	12.41	12.83	12.25	12.69	12.69	1.60%	24,407,924
Apr 28, 2025	12.92	13.25	12.22	12.49	12.49	-3.40%	26,081,952
Apr 25, 2025	13.56	13.56	12.20	12.93	12.93	-16.58%	43,602,475
Apr 24, 2025	15.52	15.63	14.98	15.50	15.50	0.19%	13,782,202
Apr 23, 2025	15.74	16.17	15.43	15.47	15.47	1.24%	7,100,918
Apr 22, 2025	15.23	15.43	15.12	15.28	15.28	2.14%	8,478,260
Apr 21, 2025	14.94	15.12	14.74	14.96	14.96	-0.93%	7,559,017
Apr 17, 2025	15.17	15.24	14.90	15.10	15.10	-0.98%	9,421,019
Apr 16, 2025	15.44	15.72	15.07	15.25	15.25	-0.97%	8,282,732
Apr 15, 2025	15.44	15.58	15.12	15.40	15.40	-1.03%	9,394,325
Apr 14, 2025	15.62	15.68	15.18	15.56	15.56	2.23%	6,689,553
Apr 11, 2025	14.90	15.23	14.50	15.22	15.22	3.54%	18,932,646
Apr 10, 2025	15.42	15.46	14.55	14.70	14.70	-7.49%	13,526,040
Apr 9, 2025	14.05	15.99	13.80	15.89	15.89	11.27%	15,171,345
Apr 8, 2025	15.53	15.67	14.15	14.28	14.28	-6.24%	13,043,767
Apr 7, 2025	14.78	15.96	14.67	15.23	15.23	0.66%	12,004,237
Apr 4, 2025	15.47	15.57	14.93	15.13	15.13	-3.45%	24,521,591
Apr 3, 2025	16.03	16.03	15.43	15.67	15.67	-3.81%	17,685,180
Apr 2, 2025	15.61	16.29	15.56	16.29	16.29	3.10%	8,016,582
Apr 1, 2025	16.18	16.29	15.69	15.80	15.80	-2.53%	7,473,073
Mar 31, 2025	16.00	16.35	15.81	16.21	16.21	0.19%	5,679,066
Mar 28, 2025	16.15	16.23	16.00	16.18	16.18	0.06%	4,997,552
Mar 27, 2025	16.10	16.35	15.92	16.17	16.17	-0.68%	3,793,957
Mar 26, 2025	16.29	16.44	16.11	16.28	16.28	-0.43%	3,864,227