Azenta, Inc. (AZTA)
NASDAQ: AZTA · Real-Time Price · USD
49.18
+2.40 (5.12%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 48.90 | 49.07 | 46.63 | 46.79 | 46.79 | -4.48% | 649,026 |
| Sep 24, 2024 | 49.20 | 49.50 | 48.57 | 48.98 | 48.98 | -0.22% | 470,589 |
| Sep 23, 2024 | 49.27 | 49.79 | 48.39 | 49.09 | 49.09 | -0.37% | 537,406 |
| Sep 20, 2024 | 49.03 | 49.38 | 48.17 | 49.27 | 49.27 | -0.46% | 1,924,379 |
| Sep 19, 2024 | 50.44 | 51.26 | 49.32 | 49.50 | 49.50 | 0.34% | 711,897 |
| Sep 18, 2024 | 49.06 | 50.60 | 48.46 | 49.33 | 49.33 | 0.51% | 664,109 |
| Sep 17, 2024 | 48.39 | 49.48 | 47.98 | 49.08 | 49.08 | 2.16% | 599,690 |
| Sep 16, 2024 | 48.58 | 48.97 | 47.56 | 48.04 | 48.04 | -0.99% | 885,785 |
| Sep 13, 2024 | 47.57 | 48.65 | 47.21 | 48.52 | 48.52 | 3.41% | 717,200 |
| Sep 12, 2024 | 46.32 | 47.65 | 45.94 | 46.92 | 46.92 | 1.80% | 765,310 |
| Sep 11, 2024 | 45.65 | 46.16 | 45.21 | 46.09 | 46.09 | 0.55% | 869,006 |
| Sep 10, 2024 | 46.12 | 46.90 | 45.66 | 45.84 | 45.84 | -0.67% | 1,030,383 |
| Sep 9, 2024 | 47.81 | 47.85 | 46.00 | 46.15 | 46.15 | -3.47% | 862,389 |
| Sep 6, 2024 | 47.40 | 48.41 | 47.01 | 47.81 | 47.81 | 1.16% | 674,056 |
| Sep 5, 2024 | 47.44 | 47.69 | 46.99 | 47.26 | 47.26 | 0.02% | 584,945 |
| Sep 4, 2024 | 47.26 | 48.28 | 47.04 | 47.25 | 47.25 | -1.34% | 529,338 |
| Sep 3, 2024 | 48.90 | 49.75 | 47.45 | 47.89 | 47.89 | -3.29% | 547,077 |
| Aug 30, 2024 | 49.58 | 49.92 | 48.88 | 49.52 | 49.52 | 0.43% | 485,423 |
| Aug 29, 2024 | 49.12 | 49.82 | 48.73 | 49.31 | 49.31 | 1.31% | 584,058 |
| Aug 28, 2024 | 48.91 | 49.26 | 48.56 | 48.67 | 48.67 | -0.90% | 493,824 |
| Aug 27, 2024 | 49.39 | 49.84 | 48.70 | 49.11 | 49.11 | -0.95% | 545,923 |
| Aug 26, 2024 | 49.49 | 50.03 | 49.04 | 49.58 | 49.58 | 0.69% | 759,779 |
| Aug 23, 2024 | 48.02 | 49.99 | 47.81 | 49.24 | 49.24 | 3.01% | 746,670 |
| Aug 22, 2024 | 49.55 | 49.59 | 47.66 | 47.80 | 47.80 | -3.24% | 786,896 |
| Aug 21, 2024 | 50.37 | 50.37 | 49.21 | 49.40 | 49.40 | -1.00% | 597,655 |
| Aug 20, 2024 | 50.43 | 51.19 | 49.87 | 49.90 | 49.90 | -1.09% | 542,799 |
| Aug 19, 2024 | 50.50 | 50.67 | 49.95 | 50.45 | 50.45 | 0.12% | 581,810 |
| Aug 16, 2024 | 51.18 | 51.78 | 49.65 | 50.39 | 50.39 | -2.44% | 724,026 |
| Aug 15, 2024 | 51.50 | 52.52 | 51.20 | 51.65 | 51.65 | 2.20% | 827,081 |
| Aug 14, 2024 | 54.62 | 54.62 | 50.53 | 50.54 | 50.54 | -6.94% | 496,802 |
| Aug 13, 2024 | 55.02 | 55.26 | 54.18 | 54.31 | 54.31 | -0.17% | 496,847 |
| Aug 12, 2024 | 55.35 | 55.35 | 54.09 | 54.40 | 54.40 | -1.57% | 377,177 |
| Aug 9, 2024 | 56.28 | 56.28 | 54.59 | 55.27 | 55.27 | -1.11% | 578,253 |
| Aug 8, 2024 | 53.80 | 56.37 | 53.55 | 55.89 | 55.89 | 5.19% | 579,364 |
| Aug 7, 2024 | 60.60 | 60.60 | 52.80 | 53.13 | 53.13 | -8.93% | 760,701 |
| Aug 6, 2024 | 56.13 | 59.72 | 55.11 | 58.34 | 58.34 | 4.40% | 663,744 |
| Aug 5, 2024 | 53.81 | 57.00 | 53.61 | 55.88 | 55.88 | -1.52% | 569,427 |
| Aug 2, 2024 | 57.99 | 58.34 | 55.27 | 56.74 | 56.74 | -5.21% | 473,569 |
| Aug 1, 2024 | 62.05 | 62.76 | 58.67 | 59.86 | 59.86 | -3.90% | 553,006 |
| Jul 31, 2024 | 62.20 | 63.58 | 61.14 | 62.29 | 62.29 | 0.48% | 525,603 |
| Jul 30, 2024 | 60.70 | 62.45 | 60.70 | 61.99 | 61.99 | 2.21% | 375,187 |
| Jul 29, 2024 | 60.04 | 60.96 | 59.74 | 60.65 | 60.65 | 0.71% | 377,714 |
| Jul 26, 2024 | 60.07 | 61.53 | 59.70 | 60.22 | 60.22 | 1.86% | 292,194 |
| Jul 25, 2024 | 56.90 | 60.47 | 56.08 | 59.12 | 59.12 | 3.74% | 503,694 |
| Jul 24, 2024 | 57.66 | 58.23 | 56.82 | 56.99 | 56.99 | -1.83% | 380,801 |
| Jul 23, 2024 | 57.92 | 58.96 | 57.84 | 58.05 | 58.05 | 0.48% | 365,573 |
| Jul 22, 2024 | 53.95 | 57.79 | 53.31 | 57.77 | 57.77 | 8.10% | 430,611 |
| Jul 19, 2024 | 53.72 | 54.02 | 52.85 | 53.44 | 53.44 | -0.72% | 452,569 |
| Jul 18, 2024 | 55.02 | 56.10 | 53.16 | 53.83 | 53.83 | -2.61% | 401,883 |
| Jul 17, 2024 | 56.61 | 56.84 | 55.21 | 55.27 | 55.27 | -3.36% | 442,567 |
| Jul 16, 2024 | 53.94 | 57.40 | 53.71 | 57.19 | 57.19 | 7.12% | 450,235 |
| Jul 15, 2024 | 53.94 | 54.95 | 53.15 | 53.39 | 53.39 | -0.52% | 431,285 |
| Jul 12, 2024 | 53.23 | 53.93 | 52.87 | 53.67 | 53.67 | 1.61% | 407,194 |
| Jul 11, 2024 | 51.76 | 53.26 | 51.73 | 52.82 | 52.82 | 4.53% | 734,747 |
| Jul 10, 2024 | 51.57 | 51.78 | 50.01 | 50.53 | 50.53 | -2.24% | 521,505 |
| Jul 9, 2024 | 52.33 | 52.55 | 51.37 | 51.69 | 51.69 | -1.45% | 390,316 |
| Jul 8, 2024 | 52.47 | 52.96 | 51.80 | 52.45 | 52.45 | 0.36% | 403,907 |
| Jul 5, 2024 | 51.93 | 52.51 | 51.13 | 52.26 | 52.26 | 0.60% | 373,090 |
| Jul 3, 2024 | 51.53 | 53.03 | 51.47 | 51.95 | 51.95 | 0.82% | 323,307 |
| Jul 2, 2024 | 51.29 | 51.95 | 50.80 | 51.53 | 51.53 | 0.96% | 419,712 |
| Jul 1, 2024 | 52.76 | 52.94 | 50.89 | 51.04 | 51.04 | -3.00% | 506,508 |
| Jun 28, 2024 | 52.19 | 53.46 | 52.09 | 52.62 | 52.62 | 1.00% | 969,075 |
| Jun 27, 2024 | 54.04 | 54.18 | 52.03 | 52.10 | 52.10 | -3.70% | 555,870 |
| Jun 26, 2024 | 53.81 | 54.40 | 53.41 | 54.10 | 54.10 | -0.04% | 440,962 |
| Jun 25, 2024 | 54.81 | 54.88 | 53.36 | 54.12 | 54.12 | -1.53% | 635,830 |
| Jun 24, 2024 | 56.79 | 57.26 | 54.88 | 54.96 | 54.96 | -3.02% | 660,735 |
| Jun 21, 2024 | 56.94 | 57.06 | 56.22 | 56.67 | 56.67 | -0.11% | 1,010,304 |
| Jun 20, 2024 | 55.78 | 57.04 | 55.29 | 56.73 | 56.73 | 1.25% | 721,441 |
| Jun 18, 2024 | 54.39 | 56.09 | 53.96 | 56.03 | 56.03 | 3.21% | 743,713 |
| Jun 17, 2024 | 53.65 | 54.68 | 53.46 | 54.29 | 54.29 | 0.70% | 473,905 |
| Jun 14, 2024 | 54.14 | 54.40 | 52.52 | 53.91 | 53.91 | -1.55% | 449,923 |
| Jun 13, 2024 | 56.09 | 56.25 | 54.24 | 54.76 | 54.76 | -2.58% | 383,233 |
| Jun 12, 2024 | 56.15 | 56.64 | 55.62 | 56.21 | 56.21 | 2.29% | 396,025 |
| Jun 11, 2024 | 54.64 | 55.17 | 52.90 | 54.95 | 54.95 | 0.02% | 494,374 |
| Jun 10, 2024 | 53.30 | 55.38 | 53.30 | 54.94 | 54.94 | 1.84% | 580,321 |
| Jun 7, 2024 | 52.87 | 54.10 | 52.47 | 53.95 | 53.95 | 1.22% | 564,768 |
| Jun 6, 2024 | 52.29 | 53.73 | 52.29 | 53.30 | 53.30 | 1.37% | 716,666 |
| Jun 5, 2024 | 50.79 | 52.91 | 50.35 | 52.58 | 52.58 | 4.53% | 862,511 |
| Jun 4, 2024 | 50.53 | 51.36 | 50.24 | 50.30 | 50.30 | -1.28% | 358,464 |
| Jun 3, 2024 | 51.23 | 51.56 | 50.34 | 50.95 | 50.95 | 0.87% | 392,807 |
| May 31, 2024 | 51.09 | 51.48 | 50.02 | 50.51 | 50.51 | -0.86% | 635,080 |
| May 30, 2024 | 50.90 | 51.75 | 50.78 | 50.95 | 50.95 | 0.10% | 532,396 |
| May 29, 2024 | 50.35 | 50.94 | 49.90 | 50.90 | 50.90 | -0.35% | 377,051 |
| May 28, 2024 | 51.08 | 51.71 | 50.83 | 51.08 | 51.08 | 0.27% | 444,695 |
| May 24, 2024 | 50.74 | 50.95 | 49.78 | 50.94 | 50.94 | 1.33% | 378,754 |
| May 23, 2024 | 51.24 | 51.32 | 50.08 | 50.27 | 50.27 | -1.45% | 398,446 |
| May 22, 2024 | 51.27 | 51.73 | 50.83 | 51.01 | 51.01 | -1.05% | 448,205 |
| May 21, 2024 | 51.15 | 52.12 | 51.04 | 51.55 | 51.55 | 0.14% | 490,722 |
| May 20, 2024 | 50.98 | 51.52 | 50.71 | 51.48 | 51.48 | 1.20% | 422,335 |
| May 17, 2024 | 51.25 | 51.49 | 50.41 | 50.87 | 50.87 | -0.92% | 388,789 |
| May 16, 2024 | 51.33 | 51.67 | 50.84 | 51.34 | 51.34 | -0.50% | 364,270 |
| May 15, 2024 | 52.13 | 52.55 | 51.06 | 51.60 | 51.60 | 0.68% | 478,109 |
| May 14, 2024 | 51.66 | 52.02 | 50.85 | 51.25 | 51.25 | -0.18% | 581,366 |
| May 13, 2024 | 51.91 | 52.91 | 51.30 | 51.34 | 51.34 | -0.50% | 480,476 |
| May 10, 2024 | 52.55 | 53.51 | 50.84 | 51.60 | 51.60 | -1.73% | 588,713 |
| May 9, 2024 | 51.15 | 52.87 | 47.95 | 52.51 | 52.51 | -2.89% | 1,343,192 |
| May 8, 2024 | 54.54 | 55.16 | 54.01 | 54.07 | 54.07 | -1.92% | 823,076 |
| May 7, 2024 | 55.65 | 56.18 | 54.98 | 55.13 | 55.13 | -0.40% | 553,395 |
| May 6, 2024 | 53.84 | 55.36 | 53.70 | 55.35 | 55.35 | 3.61% | 535,368 |
| May 3, 2024 | 53.61 | 54.40 | 53.25 | 53.42 | 53.42 | 1.62% | 373,424 |