Avantor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	13.40	13.50	13.08	13.18	13.18	-1.35%	8,735,329
Aug 5, 2026	13.80	13.82	13.27	13.36	13.36	-2.34%	9,569,473
Aug 4, 2026	13.71	13.76	13.23	13.68	13.68	0.07%	11,822,069
Aug 3, 2026	13.97	14.00	13.57	13.67	13.67	-0.80%	9,034,820
Jul 31, 2026	13.42	13.93	13.42	13.78	13.78	-0.58%	12,399,519
Jul 30, 2026	14.55	14.59	13.60	13.86	13.86	-3.62%	17,462,694
Jul 29, 2026	14.49	14.62	13.63	14.38	14.38	15.78%	42,779,113
Jul 28, 2026	11.87	12.47	11.87	12.42	12.42	5.61%	20,266,260
Jul 27, 2026	11.46	11.92	11.36	11.76	11.76	2.80%	16,490,079
Jul 24, 2026	11.39	11.61	11.33	11.44	11.44	0.79%	12,278,490
Jul 23, 2026	11.19	11.75	11.10	11.35	11.35	3.65%	15,495,644
Jul 22, 2026	11.00	11.09	10.75	10.95	10.95	-0.36%	7,261,852
Jul 21, 2026	10.29	11.03	10.19	10.99	10.99	3.10%	11,081,792
Jul 20, 2026	10.98	11.12	10.59	10.66	10.66	-3.70%	9,382,022
Jul 17, 2026	11.10	11.31	10.89	11.07	11.07	-1.69%	10,851,855
Jul 16, 2026	11.22	11.43	11.13	11.26	11.26	0.54%	13,194,186
Jul 15, 2026	11.36	11.47	11.12	11.20	11.20	-0.80%	10,298,589
Jul 14, 2026	10.56	11.32	10.42	11.29	11.29	6.91%	13,326,191
Jul 13, 2026	10.33	10.62	10.31	10.56	10.56	1.64%	6,517,490
Jul 10, 2026	10.60	10.64	10.37	10.39	10.39	-1.14%	6,654,899
Jul 9, 2026	9.76	10.67	9.73	10.51	10.51	7.68%	9,119,541
Jul 8, 2026	10.08	10.15	9.75	9.76	9.76	-4.31%	6,985,229
Jul 7, 2026	10.49	10.57	10.05	10.20	10.20	-1.64%	6,932,128
Jul 6, 2026	10.35	10.54	10.13	10.37	10.37	0.48%	7,511,589
Jul 2, 2026	10.10	10.32	10.05	10.32	10.32	3.10%	8,324,577
Jul 1, 2026	10.00	10.30	9.78	10.01	10.01	1.11%	10,706,260
Jun 30, 2026	10.10	10.15	9.87	9.90	9.90	-1.30%	6,475,030
Jun 29, 2026	10.30	10.30	9.82	10.03	10.03	-2.43%	8,630,760
Jun 26, 2026	10.03	10.40	10.03	10.28	10.28	1.98%	10,382,411