Avantor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	16.10	16.45	15.95	16.42	16.42	2.05%	29,355,974
Oct 15, 2026	15.83	16.26	15.70	16.09	16.09	2.48%	5,967,723
Oct 14, 2026	15.61	16.00	15.61	15.70	15.70	0.96%	8,051,676
Oct 13, 2026	15.53	15.66	15.44	15.55	15.55	0.39%	4,596,486
Oct 12, 2026	15.71	15.76	15.39	15.49	15.49	-1.15%	5,918,766
Oct 9, 2026	15.45	15.76	15.42	15.67	15.67	1.82%	4,244,045
Oct 8, 2026	15.22	15.42	14.96	15.39	15.39	0.26%	12,125,845
Oct 7, 2026	15.38	15.52	15.04	15.35	15.35	-0.52%	6,007,452
Oct 6, 2026	15.95	16.38	15.42	15.43	15.43	-2.40%	11,205,391
Oct 5, 2026	15.34	15.87	15.24	15.81	15.81	3.06%	8,179,789
Oct 2, 2026	15.11	15.38	14.97	15.34	15.34	2.06%	6,149,093
Oct 1, 2026	14.94	15.20	14.57	15.03	15.03	-0.13%	10,567,378
Sep 30, 2026	15.16	15.36	15.05	15.05	15.05	-1.25%	7,316,594
Sep 29, 2026	15.18	15.42	15.06	15.24	15.24	-0.33%	6,848,593
Sep 28, 2026	15.10	15.41	15.07	15.29	15.29	0.26%	9,436,493
Sep 25, 2026	15.33	15.36	15.08	15.25	15.25	-0.85%	6,529,459
Sep 24, 2026	14.72	15.43	14.67	15.38	15.38	4.20%	7,673,689
Sep 23, 2026	14.95	15.14	14.72	14.76	14.76	-1.20%	10,569,173
Sep 22, 2026	15.13	15.32	14.91	14.94	14.94	-1.06%	11,164,078
Sep 21, 2026	15.39	15.59	15.04	15.10	15.10	-2.71%	9,193,142
Sep 18, 2026	15.87	15.90	15.44	15.52	15.52	-2.14%	14,466,158
Sep 17, 2026	15.81	16.05	15.64	15.86	15.86	1.60%	9,832,363
Sep 16, 2026	15.53	15.82	15.42	15.61	15.61	1.10%	10,552,105
Sep 15, 2026	15.22	15.65	15.19	15.44	15.44	1.85%	8,184,433
Sep 14, 2026	14.87	15.17	14.70	15.16	15.16	2.36%	9,134,536
Sep 11, 2026	15.01	15.05	14.70	14.81	14.81	-0.47%	6,179,008
Sep 10, 2026	14.72	14.94	14.60	14.88	14.88	-	7,537,925
Sep 9, 2026	15.08	15.16	14.72	14.88	14.88	-2.43%	7,845,268
Sep 8, 2026	14.83	15.46	14.67	15.25	15.25	1.87%	12,503,735
Sep 4, 2026	15.13	15.18	14.85	14.97	14.97	-1.45%	7,653,727
Sep 3, 2026	14.78	15.20	14.59	15.19	15.19	3.69%	9,318,563
Sep 2, 2026	14.22	14.84	14.22	14.65	14.65	3.17%	8,921,215
Sep 1, 2026	14.55	14.63	14.19	14.20	14.20	-2.34%	5,670,248
Aug 31, 2026	14.54	14.59	14.34	14.54	14.54	-0.27%	6,504,555
Aug 28, 2026	14.50	14.65	14.45	14.58	14.58	-0.21%	5,301,587
Aug 27, 2026	14.51	14.70	14.43	14.61	14.61	0.76%	5,996,881
Aug 26, 2026	14.23	14.63	14.20	14.50	14.50	0.55%	4,772,298
Aug 25, 2026	14.26	14.50	14.05	14.42	14.42	1.12%	5,555,074
Aug 24, 2026	14.29	14.36	14.05	14.26	14.26	-1.38%	5,192,649
Aug 21, 2026	14.31	14.49	14.16	14.46	14.46	1.47%	6,061,310
Aug 20, 2026	13.79	14.48	13.76	14.25	14.25	2.08%	7,130,503
Aug 19, 2026	13.56	14.11	13.51	13.96	13.96	4.73%	6,421,163
Aug 18, 2026	13.61	13.72	13.33	13.33	13.33	-1.26%	6,309,344
Aug 17, 2026	13.54	13.72	13.45	13.50	13.50	-1.17%	4,537,068
Aug 14, 2026	13.78	13.83	13.63	13.66	13.66	-1.37%	3,964,682
Aug 13, 2026	13.98	14.02	13.66	13.85	13.85	-0.57%	5,935,580
Aug 12, 2026	13.57	13.94	13.42	13.93	13.93	1.16%	6,196,656
Aug 11, 2026	13.65	13.81	13.54	13.77	13.77	0.29%	7,644,939
Aug 10, 2026	13.50	13.79	13.40	13.73	13.73	1.03%	6,427,926
Aug 7, 2026	13.33	13.59	13.24	13.59	13.59	3.11%	6,217,494