The AZEK Company Inc. (AZEK)
Jul 1, 2025 - AZEK was delisted (reason: acquired by JHX)
54.35
-0.51 (-0.93%)
Inactive · Last trade price
on Jun 30, 2025
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - | - |
| Jun 30, 2025 | 54.49 | 54.58 | 53.61 | 54.35 | 54.35 | -0.93% | 26,847,080 |
| Jun 27, 2025 | 53.19 | 54.90 | 53.07 | 54.86 | 54.86 | 3.61% | 4,795,303 |
| Jun 26, 2025 | 53.05 | 53.44 | 52.54 | 52.95 | 52.95 | 0.30% | 3,345,155 |
| Jun 25, 2025 | 52.02 | 52.96 | 51.99 | 52.79 | 52.79 | 1.87% | 3,417,515 |
| Jun 24, 2025 | 52.24 | 52.39 | 51.65 | 51.82 | 51.82 | 0.19% | 7,547,948 |
| Jun 23, 2025 | 51.44 | 51.74 | 50.73 | 51.72 | 51.72 | 1.04% | 2,483,101 |
| Jun 20, 2025 | 51.46 | 51.55 | 50.99 | 51.19 | 51.19 | -0.35% | 3,720,533 |
| Jun 18, 2025 | 51.82 | 52.14 | 51.29 | 51.37 | 51.37 | -1.50% | 2,833,291 |
| Jun 17, 2025 | 52.81 | 52.82 | 52.11 | 52.15 | 52.15 | -1.55% | 1,982,872 |
| Jun 16, 2025 | 53.57 | 53.71 | 52.75 | 52.97 | 52.97 | -0.79% | 1,865,234 |
| Jun 13, 2025 | 53.48 | 53.63 | 52.99 | 53.39 | 53.39 | -1.40% | 1,781,173 |
| Jun 12, 2025 | 54.04 | 54.36 | 53.72 | 54.15 | 54.15 | -0.18% | 2,395,029 |
| Jun 11, 2025 | 54.71 | 54.80 | 54.18 | 54.25 | 54.25 | -0.40% | 2,306,485 |
| Jun 10, 2025 | 54.42 | 54.71 | 54.06 | 54.47 | 54.47 | 0.78% | 5,738,634 |
| Jun 9, 2025 | 52.90 | 54.13 | 52.84 | 54.05 | 54.05 | 2.31% | 4,310,147 |
| Jun 6, 2025 | 53.69 | 53.69 | 52.81 | 52.83 | 52.83 | -1.60% | 3,387,766 |
| Jun 5, 2025 | 52.66 | 53.74 | 52.66 | 53.69 | 53.69 | 2.07% | 3,522,570 |
| Jun 4, 2025 | 51.88 | 52.72 | 51.81 | 52.60 | 52.60 | 1.52% | 3,437,582 |
| Jun 3, 2025 | 50.58 | 51.91 | 50.33 | 51.81 | 51.81 | 2.63% | 8,150,332 |
| Jun 2, 2025 | 49.21 | 50.52 | 49.21 | 50.48 | 50.48 | 1.96% | 8,000,275 |
| May 30, 2025 | 48.86 | 49.70 | 48.71 | 49.51 | 49.51 | 0.96% | 6,559,124 |
| May 29, 2025 | 48.44 | 49.10 | 48.06 | 49.04 | 49.04 | 2.17% | 3,803,887 |
| May 28, 2025 | 48.93 | 49.14 | 48.00 | 48.00 | 48.00 | -2.06% | 4,421,266 |
| May 27, 2025 | 49.80 | 49.80 | 48.79 | 49.01 | 49.01 | -0.47% | 3,355,600 |
| May 23, 2025 | 49.09 | 49.52 | 49.02 | 49.24 | 49.24 | -1.06% | 2,185,469 |
| May 22, 2025 | 49.81 | 50.00 | 49.47 | 49.77 | 49.77 | -0.20% | 1,555,895 |
| May 21, 2025 | 49.62 | 50.33 | 49.39 | 49.87 | 49.87 | -1.87% | 4,896,685 |
| May 20, 2025 | 51.24 | 51.24 | 50.75 | 50.82 | 50.82 | -0.82% | 2,967,185 |
| May 19, 2025 | 50.48 | 51.29 | 50.40 | 51.24 | 51.24 | - | 2,735,592 |
| May 16, 2025 | 51.57 | 51.57 | 51.01 | 51.24 | 51.24 | -0.18% | 1,565,205 |
| May 15, 2025 | 51.45 | 51.63 | 51.18 | 51.33 | 51.33 | -0.58% | 1,139,441 |
| May 14, 2025 | 51.97 | 52.18 | 51.51 | 51.63 | 51.63 | -0.54% | 2,103,728 |
| May 13, 2025 | 51.85 | 52.11 | 51.47 | 51.91 | 51.91 | 0.82% | 2,295,401 |
| May 12, 2025 | 51.65 | 51.89 | 51.04 | 51.49 | 51.49 | 2.39% | 2,424,786 |
| May 9, 2025 | 50.21 | 50.41 | 49.84 | 50.29 | 50.29 | 0.82% | 979,894 |
| May 8, 2025 | 49.48 | 50.27 | 49.18 | 49.88 | 49.88 | 1.80% | 2,733,132 |
| May 7, 2025 | 49.68 | 49.82 | 48.71 | 49.00 | 49.00 | -1.27% | 4,955,977 |
| May 6, 2025 | 49.16 | 49.96 | 49.16 | 49.63 | 49.63 | -0.26% | 1,974,306 |
| May 5, 2025 | 49.64 | 50.20 | 49.64 | 49.76 | 49.76 | -0.44% | 1,772,028 |
| May 2, 2025 | 50.56 | 50.91 | 49.78 | 49.98 | 49.98 | 0.42% | 2,792,672 |
| May 1, 2025 | 49.81 | 49.92 | 49.30 | 49.77 | 49.77 | 0.42% | 1,474,109 |
| Apr 30, 2025 | 49.07 | 49.59 | 48.73 | 49.56 | 49.56 | 0.20% | 2,324,233 |
| Apr 29, 2025 | 49.11 | 49.59 | 48.87 | 49.46 | 49.46 | 0.59% | 1,923,020 |
| Apr 28, 2025 | 49.25 | 49.75 | 48.91 | 49.17 | 49.17 | -0.38% | 3,094,984 |
| Apr 25, 2025 | 49.58 | 49.58 | 48.97 | 49.36 | 49.36 | -0.26% | 967,206 |
| Apr 24, 2025 | 48.54 | 49.53 | 48.22 | 49.49 | 49.49 | 2.25% | 2,245,848 |
| Apr 23, 2025 | 48.61 | 48.87 | 48.12 | 48.40 | 48.40 | 2.33% | 3,146,739 |
| Apr 22, 2025 | 46.50 | 47.43 | 46.39 | 47.30 | 47.30 | 2.87% | 1,811,040 |
| Apr 21, 2025 | 46.43 | 46.78 | 45.83 | 45.98 | 45.98 | -1.98% | 3,255,920 |