Azenta, Inc. (AZTA)
NASDAQ: AZTA · Real-Time Price · USD
34.44
-0.04 (-0.12%)
Jul 24, 2025, 9:33 AM - Market open

Azenta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202533.5835.2433.2234.4834.484.74%520,731
Jul 22, 202530.9833.1630.9832.9232.925.11%602,154
Jul 21, 202531.3932.0230.8631.3231.320.51%567,740
Jul 18, 202532.3132.5330.8831.1631.16-2.96%637,774
Jul 17, 202532.1332.6231.8432.1132.110.09%604,438
Jul 16, 202532.4332.4631.4332.0832.080.53%598,260
Jul 15, 202532.5732.5731.5931.9131.91-0.99%658,295
Jul 14, 202532.9533.3032.1232.2332.23-3.70%506,685
Jul 11, 202533.4833.8133.1733.4733.47-1.99%459,941
Jul 10, 202533.4834.9533.0534.1534.152.34%585,803
Jul 9, 202533.7834.0132.3533.3733.37-0.42%710,679
Jul 8, 202531.7633.6031.4133.5133.516.62%637,752
Jul 7, 202532.5232.8031.4331.4331.43-5.42%882,126
Jul 3, 202532.5533.4831.8333.2333.231.16%543,408
Jul 2, 202531.6833.2131.6832.8532.853.43%805,832
Jul 1, 202530.1732.3430.1531.7631.763.18%968,192
Jun 30, 202530.4330.9629.8430.7830.780.62%968,080
Jun 27, 202530.9831.1029.7930.5930.59-0.58%7,286,211
Jun 26, 202530.5331.4230.2930.7730.770.85%901,799
Jun 25, 202530.0631.2129.8430.5130.511.33%707,235
Jun 24, 202529.7131.0129.1730.1130.113.36%645,053
Jun 23, 202529.2329.5428.4629.1329.13-1.72%571,490
Jun 20, 202530.1930.1929.2929.6429.64-1.00%901,287
Jun 18, 202529.4430.5929.2129.9429.942.15%776,543
Jun 17, 202530.1130.8629.1629.3129.31-4.50%608,714
Jun 16, 202530.7730.7729.7430.6930.690.29%605,296
Jun 13, 202529.6931.1029.6930.6030.600.62%681,355
Jun 12, 202530.4230.6129.7330.4130.41-1.30%533,960
Jun 11, 202530.5331.1630.2130.8130.811.28%731,981
Jun 10, 202529.6030.6229.2830.4230.423.89%765,328
Jun 9, 202529.4329.8129.0029.2829.281.84%476,522
Jun 6, 202528.6329.1328.2828.7528.751.59%506,327
Jun 5, 202528.5729.0328.1528.3028.30-1.12%543,586
Jun 4, 202528.5829.2528.1428.6228.620.92%556,026
Jun 3, 202526.9828.6126.2628.3628.366.50%867,342
Jun 2, 202526.4826.8025.9426.6326.63-0.34%876,805
May 30, 202527.1427.3726.4226.7226.72-2.23%716,914
May 29, 202527.4328.3226.8227.3327.330.85%845,028
May 28, 202527.7227.9027.0427.1027.10-2.24%678,379
May 27, 202527.6127.9727.2627.7227.722.67%1,113,402
May 23, 202527.3127.7526.9627.0027.00-3.67%866,008
May 22, 202527.0728.0927.0028.0328.032.00%1,217,528
May 21, 202527.8027.9726.9327.4827.48-2.79%1,165,839
May 20, 202527.1128.5627.0928.2728.274.24%1,132,444
May 19, 202526.9027.3426.5727.1227.12-1.27%779,940
May 16, 202526.9127.6526.4727.4727.472.85%950,579
May 15, 202527.0327.9226.2826.7126.71-0.85%976,302
May 14, 202527.8027.9426.8126.9426.94-3.44%773,515
May 13, 202528.1128.3027.5727.9027.90-1.41%962,971
May 12, 202528.2329.0827.5728.3028.305.72%1,220,697