Azenta, Inc. (AZTA)
NASDAQ: AZTA · Real-Time Price · USD
31.70
+0.13 (0.41%)
Oct 21, 2025, 3:19 PM EDT - Market open
Azenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 31.57 | 31.57 | 30.96 | 31.82 | - | 0.79% | 27,911 |
| Oct 20, 2025 | 31.46 | 32.48 | 31.26 | 31.57 | 31.57 | 1.94% | 488,643 |
| Oct 17, 2025 | 31.00 | 31.49 | 30.63 | 30.97 | 30.97 | -1.68% | 555,761 |
| Oct 16, 2025 | 32.40 | 32.79 | 31.35 | 31.50 | 31.50 | -1.72% | 705,343 |
| Oct 15, 2025 | 31.27 | 32.39 | 31.17 | 32.05 | 32.05 | 4.74% | 646,315 |
| Oct 14, 2025 | 29.87 | 30.96 | 29.87 | 30.60 | 30.60 | 0.26% | 291,809 |
| Oct 13, 2025 | 30.15 | 30.72 | 29.65 | 30.52 | 30.52 | 2.38% | 321,946 |
| Oct 10, 2025 | 31.77 | 31.77 | 29.52 | 29.81 | 29.81 | -6.05% | 403,298 |
| Oct 9, 2025 | 32.17 | 32.43 | 31.64 | 31.73 | 31.73 | -1.55% | 317,626 |
| Oct 8, 2025 | 30.97 | 32.40 | 30.85 | 32.23 | 32.23 | 4.88% | 424,490 |
| Oct 7, 2025 | 31.78 | 32.23 | 30.70 | 30.73 | 30.73 | -3.36% | 315,235 |
| Oct 6, 2025 | 32.82 | 32.82 | 31.70 | 31.80 | 31.80 | -2.00% | 652,672 |
| Oct 3, 2025 | 31.55 | 33.09 | 31.55 | 32.45 | 32.45 | 3.05% | 526,965 |
| Oct 2, 2025 | 31.67 | 31.81 | 30.67 | 31.49 | 31.49 | -0.28% | 598,444 |
| Oct 1, 2025 | 28.72 | 31.62 | 28.53 | 31.58 | 31.58 | 9.96% | 886,600 |
| Sep 30, 2025 | 28.05 | 28.74 | 27.94 | 28.72 | 28.72 | 1.95% | 895,455 |
| Sep 29, 2025 | 28.69 | 29.04 | 27.78 | 28.17 | 28.17 | -1.37% | 592,797 |
| Sep 26, 2025 | 28.73 | 29.00 | 28.45 | 28.56 | 28.56 | -0.66% | 674,522 |
| Sep 25, 2025 | 29.53 | 29.53 | 28.54 | 28.75 | 28.75 | -3.56% | 501,246 |
| Sep 24, 2025 | 30.03 | 30.47 | 29.69 | 29.81 | 29.81 | -1.32% | 565,324 |
| Sep 23, 2025 | 31.60 | 31.65 | 30.18 | 30.21 | 30.21 | -3.73% | 465,574 |
| Sep 22, 2025 | 31.20 | 32.06 | 30.92 | 31.38 | 31.38 | 0.93% | 479,409 |
| Sep 19, 2025 | 31.08 | 31.11 | 30.43 | 31.09 | 31.09 | 0.10% | 2,052,486 |
| Sep 18, 2025 | 30.96 | 31.44 | 30.53 | 31.06 | 31.06 | 1.97% | 492,127 |
| Sep 17, 2025 | 30.67 | 31.49 | 29.97 | 30.46 | 30.46 | -0.42% | 718,479 |
| Sep 16, 2025 | 29.95 | 30.66 | 29.49 | 30.59 | 30.59 | 2.17% | 602,367 |
| Sep 15, 2025 | 29.52 | 30.29 | 29.00 | 29.94 | 29.94 | 0.94% | 806,576 |
| Sep 12, 2025 | 31.22 | 31.34 | 29.64 | 29.66 | 29.66 | -4.97% | 445,528 |
| Sep 11, 2025 | 29.41 | 31.38 | 29.41 | 31.21 | 31.21 | 6.59% | 391,123 |
| Sep 10, 2025 | 29.41 | 29.74 | 29.16 | 29.28 | 29.28 | -0.54% | 500,744 |
| Sep 9, 2025 | 29.47 | 29.58 | 29.16 | 29.44 | 29.44 | -0.10% | 355,739 |
| Sep 8, 2025 | 30.16 | 30.22 | 29.01 | 29.47 | 29.47 | -2.74% | 441,835 |
| Sep 5, 2025 | 29.57 | 30.91 | 29.49 | 30.30 | 30.30 | 2.64% | 525,644 |
| Sep 4, 2025 | 29.20 | 29.54 | 28.58 | 29.52 | 29.52 | 0.51% | 746,821 |
| Sep 3, 2025 | 30.00 | 30.14 | 28.92 | 29.37 | 29.37 | -2.62% | 451,170 |
| Sep 2, 2025 | 30.04 | 30.37 | 29.53 | 30.16 | 30.16 | -1.24% | 530,830 |
| Aug 29, 2025 | 29.97 | 30.59 | 29.97 | 30.54 | 30.54 | 2.07% | 437,378 |
| Aug 28, 2025 | 30.32 | 30.51 | 29.72 | 29.92 | 29.92 | -0.93% | 493,950 |
| Aug 27, 2025 | 30.30 | 30.70 | 29.90 | 30.20 | 30.20 | -1.21% | 339,175 |
| Aug 26, 2025 | 30.56 | 31.25 | 30.32 | 30.57 | 30.57 | -0.62% | 486,359 |
| Aug 25, 2025 | 31.45 | 31.45 | 30.41 | 30.76 | 30.76 | -2.50% | 478,258 |
| Aug 22, 2025 | 30.18 | 31.80 | 29.97 | 31.55 | 31.55 | 5.73% | 531,318 |
| Aug 21, 2025 | 29.27 | 29.99 | 29.14 | 29.84 | 29.84 | 0.24% | 374,645 |
| Aug 20, 2025 | 29.94 | 30.21 | 29.40 | 29.77 | 29.77 | -1.72% | 327,604 |
| Aug 19, 2025 | 30.54 | 30.90 | 30.13 | 30.29 | 30.29 | -0.43% | 379,225 |
| Aug 18, 2025 | 30.60 | 31.16 | 30.32 | 30.42 | 30.42 | 0.10% | 554,011 |
| Aug 15, 2025 | 30.78 | 31.13 | 29.76 | 30.39 | 30.39 | -0.65% | 566,615 |
| Aug 14, 2025 | 31.15 | 31.51 | 30.18 | 30.59 | 30.59 | -4.64% | 732,460 |
| Aug 13, 2025 | 29.72 | 32.26 | 29.61 | 32.08 | 32.08 | 9.83% | 961,100 |
| Aug 12, 2025 | 28.21 | 29.30 | 28.01 | 29.21 | 29.21 | 4.40% | 547,286 |