Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	35.62	35.87	34.72	35.10	35.10	-1.40%	718,172
Dec 3, 2025	34.83	35.87	34.60	35.60	35.60	1.28%	725,803
Dec 2, 2025	34.87	35.41	34.34	35.15	35.15	0.83%	588,416
Dec 1, 2025	34.90	36.28	34.81	34.86	34.86	-1.97%	683,397
Nov 28, 2025	36.12	36.94	35.32	35.56	35.56	-1.96%	355,809
Nov 26, 2025	37.95	38.08	36.24	36.27	36.27	-4.80%	1,235,505
Nov 25, 2025	36.93	38.20	36.66	38.10	38.10	3.81%	1,094,393
Nov 24, 2025	35.14	37.09	35.14	36.70	36.70	5.19%	1,240,248
Nov 21, 2025	34.00	35.29	31.56	34.89	34.89	16.30%	1,681,110
Nov 20, 2025	30.39	30.90	29.70	30.00	30.00	-0.10%	488,408
Nov 19, 2025	29.35	30.15	29.02	30.03	30.03	2.07%	416,394
Nov 18, 2025	29.25	29.66	28.83	29.42	29.42	0.17%	445,339
Nov 17, 2025	29.57	30.18	29.18	29.37	29.37	-1.28%	660,155
Nov 14, 2025	29.30	30.04	29.17	29.75	29.75	-0.44%	405,552
Nov 13, 2025	30.29	30.87	29.84	29.88	29.88	-2.89%	357,356
Nov 12, 2025	30.50	31.16	30.50	30.77	30.77	0.36%	442,585
Nov 11, 2025	30.20	30.99	29.91	30.66	30.66	1.32%	395,761
Nov 10, 2025	29.73	30.60	29.38	30.26	30.26	3.03%	474,634
Nov 7, 2025	29.62	29.62	28.95	29.37	29.37	-0.61%	325,146
Nov 6, 2025	30.40	30.60	29.08	29.55	29.55	-3.24%	376,125
Nov 5, 2025	29.99	30.73	29.69	30.54	30.54	1.19%	409,222
Nov 4, 2025	30.26	30.81	29.92	30.18	30.18	-1.79%	493,773
Nov 3, 2025	30.33	30.75	29.03	30.73	30.73	1.75%	657,266
Oct 31, 2025	29.79	30.71	29.16	30.20	30.20	1.00%	774,564
Oct 30, 2025	30.81	31.22	29.75	29.90	29.90	0.37%	788,976
Oct 29, 2025	31.30	31.70	29.66	29.79	29.79	-5.02%	386,707
Oct 28, 2025	31.61	31.64	30.85	31.37	31.37	-1.62%	350,842
Oct 27, 2025	32.30	32.44	31.59	31.88	31.88	-1.24%	255,903
Oct 24, 2025	32.77	33.10	32.17	32.28	32.28	-0.34%	366,535
Oct 23, 2025	31.71	32.62	30.87	32.39	32.39	2.14%	228,253
Oct 22, 2025	31.56	32.16	31.31	31.71	31.71	-0.31%	418,226
Oct 21, 2025	31.57	32.27	30.96	31.81	31.81	0.76%	333,765
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