Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.70	51.25	49.27	50.43	50.43	1.88%	2,585,548
Dec 19, 2024	49.37	50.06	48.79	49.50	49.50	-0.30%	1,249,675
Dec 18, 2024	47.48	50.80	47.41	49.65	49.65	7.21%	1,745,494
Dec 17, 2024	44.50	46.42	43.97	46.31	46.31	4.09%	761,052
Dec 16, 2024	44.84	45.57	44.00	44.49	44.49	-0.98%	610,025
Dec 13, 2024	45.99	46.40	44.44	44.93	44.93	-2.20%	561,708
Dec 12, 2024	45.51	46.77	44.10	45.94	45.94	0.07%	385,755
Dec 11, 2024	46.52	47.19	45.72	45.91	45.91	-0.97%	347,150
Dec 10, 2024	46.94	47.24	45.79	46.36	46.36	-1.02%	326,105
Dec 9, 2024	45.65	47.46	45.58	46.84	46.84	2.74%	478,360
Dec 6, 2024	45.32	46.64	44.83	45.59	45.59	1.31%	352,481
Dec 5, 2024	46.48	47.16	44.66	45.00	45.00	-4.11%	784,449
Dec 4, 2024	46.65	47.48	46.09	46.93	46.93	-0.09%	589,407
Dec 3, 2024	47.07	47.10	45.33	46.97	46.97	-0.51%	585,577
Dec 2, 2024	45.87	47.28	45.73	47.21	47.21	2.16%	655,388
Nov 29, 2024	47.22	47.55	46.09	46.21	46.21	-1.91%	445,381
Nov 27, 2024	45.92	47.49	45.92	47.11	47.11	2.95%	557,643
Nov 26, 2024	45.25	46.41	44.97	45.76	45.76	0.39%	802,511
Nov 25, 2024	45.47	47.35	45.31	45.58	45.58	0.93%	1,459,101
Nov 22, 2024	45.47	46.44	44.71	45.16	45.16	-0.81%	10,017,819
Nov 21, 2024	44.84	46.46	44.42	45.53	45.53	1.97%	1,347,001
Nov 20, 2024	44.43	46.01	43.52	44.65	44.65	9.14%	1,942,916
Nov 19, 2024	39.97	40.95	39.01	40.91	40.91	1.34%	668,527
Nov 18, 2024	41.48	41.48	38.82	40.37	40.37	-2.75%	1,097,046
Nov 15, 2024	42.28	43.05	41.34	41.51	41.51	-2.62%	525,163
Nov 14, 2024	45.20	45.41	41.94	42.63	42.63	-4.24%	770,448
Nov 13, 2024	47.86	50.81	44.08	44.51	44.51	-3.22%	1,193,682
Nov 12, 2024	45.24	47.12	45.24	45.99	45.99	0.33%	877,171
Nov 11, 2024	45.27	46.36	44.72	45.84	45.84	2.37%	602,150
Nov 8, 2024	45.47	45.85	44.76	44.78	44.78	-1.58%	350,959
Nov 7, 2024	46.76	47.41	45.12	45.50	45.50	-2.19%	432,600
Nov 6, 2024	48.13	48.47	46.34	46.52	46.52	0.77%	509,800
Nov 5, 2024	44.11	46.20	43.86	46.17	46.17	2.82%	601,489
Nov 4, 2024	42.42	45.44	42.10	44.90	44.90	8.93%	795,959
Nov 1, 2024	41.62	42.39	41.18	41.22	41.22	0.32%	497,990
Oct 31, 2024	41.86	42.07	40.94	41.09	41.09	-2.42%	407,058
Oct 30, 2024	41.36	42.92	41.28	42.11	42.11	0.77%	316,367
Oct 29, 2024	41.81	42.49	41.44	41.79	41.79	-0.29%	276,428
Oct 28, 2024	41.45	42.34	41.43	41.91	41.91	2.54%	398,816
Oct 25, 2024	40.99	41.48	40.58	40.87	40.87	0.12%	283,060
Oct 24, 2024	41.80	41.80	40.24	40.82	40.82	-1.71%	514,925
Oct 23, 2024	43.55	43.55	41.21	41.53	41.53	-4.84%	458,945
Oct 22, 2024	43.40	43.97	43.16	43.64	43.64	-0.23%	496,252
Oct 21, 2024	43.86	43.91	43.18	43.74	43.74	-0.91%	358,301
Oct 18, 2024	43.68	44.28	43.45	44.14	44.14	1.45%	285,304
Oct 17, 2024	44.20	44.76	43.42	43.51	43.51	-1.07%	364,537
Oct 16, 2024	45.04	45.55	43.86	43.98	43.98	-2.27%	303,138
Oct 15, 2024	45.35	46.33	44.98	45.00	45.00	-1.12%	301,925
Oct 14, 2024	45.50	45.78	44.68	45.51	45.51	0.49%	280,360
Oct 11, 2024	44.45	45.59	44.45	45.29	45.29	2.00%	348,015
Oct 10, 2024	44.14	44.60	43.66	44.40	44.40	-0.36%	352,176
Oct 9, 2024	45.52	45.68	43.71	44.56	44.56	-2.47%	888,417
Oct 8, 2024	46.97	47.38	45.59	45.69	45.69	-3.34%	390,489
Oct 7, 2024	48.04	48.04	46.42	47.27	47.27	-2.07%	339,501
Oct 4, 2024	47.86	48.63	47.77	48.27	48.27	1.75%	237,866
Oct 3, 2024	47.42	47.83	47.06	47.44	47.44	-0.59%	272,010
Oct 2, 2024	46.93	47.82	46.72	47.72	47.72	0.46%	337,892
Oct 1, 2024	48.07	48.07	46.83	47.50	47.50	-1.94%	360,185
Sep 30, 2024	49.13	49.55	47.98	48.44	48.44	-1.90%	558,273
Sep 27, 2024	49.73	50.33	48.89	49.38	49.38	0.41%	304,025
Sep 26, 2024	47.54	49.28	47.29	49.18	49.18	5.12%	602,193
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