The AZEK Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	50.21	50.41	49.84	50.29	50.29	0.82%	974,827
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
Apr 17, 2025	46.50	47.44	46.14	46.91	46.91	1.10%	3,422,789
Apr 16, 2025	46.42	46.80	45.76	46.40	46.40	-0.56%	3,688,194
Apr 15, 2025	47.40	47.55	46.48	46.66	46.66	-1.25%	2,283,747
Apr 14, 2025	47.89	47.89	46.86	47.25	47.25	-0.38%	2,788,758
Apr 11, 2025	46.15	47.60	45.84	47.43	47.43	2.53%	3,105,968
Apr 10, 2025	46.50	47.06	45.00	46.26	46.26	-2.43%	6,035,774
Apr 9, 2025	43.28	48.04	42.76	47.41	47.41	9.26%	13,752,151
Apr 8, 2025	45.40	45.64	43.00	43.39	43.39	-2.93%	9,087,481
Apr 7, 2025	45.00	47.09	44.17	44.70	44.70	-3.33%	7,263,965
Apr 4, 2025	46.47	46.91	44.46	46.24	46.24	-4.07%	5,512,872
Apr 3, 2025	48.50	48.87	47.81	48.20	48.20	-1.89%	5,078,257
Apr 2, 2025	48.10	49.39	48.01	49.13	49.13	1.40%	6,924,841
Apr 1, 2025	48.85	48.92	48.33	48.45	48.45	-0.90%	5,865,381
Mar 31, 2025	49.25	49.29	48.71	48.89	48.89	-1.53%	8,216,758
Mar 28, 2025	49.87	50.09	49.46	49.65	49.65	-0.28%	6,009,595
Mar 27, 2025	49.16	50.00	49.10	49.79	49.79	1.97%	12,403,741
Mar 26, 2025	49.33	49.71	48.57	48.83	48.83	-0.39%	9,510,774
Mar 25, 2025	48.25	49.15	48.25	49.02	49.02	0.95%	8,796,524
Mar 24, 2025	49.80	50.21	45.53	48.56	48.56	17.32%	26,826,561
Mar 21, 2025	41.07	41.67	40.67	41.39	41.39	-0.81%	1,688,861
Mar 20, 2025	41.50	42.81	41.46	41.73	41.73	-0.43%	1,790,979
Mar 19, 2025	40.75	42.08	40.70	41.91	41.91	2.62%	1,492,047
Mar 18, 2025	40.96	41.09	40.38	40.84	40.84	-1.52%	1,282,195
Mar 17, 2025	40.82	41.67	40.65	41.47	41.47	0.61%	1,741,415
Mar 14, 2025	40.63	41.25	40.14	41.22	41.22	4.06%	1,485,494
Mar 13, 2025	40.51	41.03	39.29	39.61	39.61	-2.39%	1,565,205
Mar 12, 2025	40.69	41.16	40.13	40.58	40.58	1.25%	1,484,730
Mar 11, 2025	40.32	40.71	39.21	40.08	40.08	-0.67%	2,308,720
Mar 10, 2025	42.47	42.47	40.28	40.35	40.35	-6.71%	3,981,690
Mar 7, 2025	44.56	45.34	42.99	43.25	43.25	-3.37%	2,532,024
Mar 6, 2025	45.18	46.15	44.45	44.76	44.76	-2.14%	3,094,628
Mar 5, 2025	44.75	46.15	44.51	45.74	45.74	2.93%	1,521,198
Mar 4, 2025	45.02	45.37	42.91	44.44	44.44	-3.12%	1,813,076
Mar 3, 2025	47.16	47.78	45.56	45.87	45.87	-2.09%	1,346,475
Feb 28, 2025	45.74	47.00	45.43	46.85	46.85	2.25%	1,843,157