The AZEK Company Inc. (AZEK)
NYSE: AZEK · Real-Time Price · USD
50.48
+0.97 (1.96%)
At close: Jun 2, 2025, 4:00 PM
50.48
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 49.21 | 50.52 | 49.21 | 50.48 | - | 1.96% | 7,995,581 |
| 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 |
| 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 |