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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 33.58 | 35.24 | 33.22 | 34.48 | 34.48 | 4.74% | 520,731 |
Jul 22, 2025 | 30.98 | 33.16 | 30.98 | 32.92 | 32.92 | 5.11% | 602,154 |
Jul 21, 2025 | 31.39 | 32.02 | 30.86 | 31.32 | 31.32 | 0.51% | 567,740 |
Jul 18, 2025 | 32.31 | 32.53 | 30.88 | 31.16 | 31.16 | -2.96% | 637,774 |
Jul 17, 2025 | 32.13 | 32.62 | 31.84 | 32.11 | 32.11 | 0.09% | 604,438 |
Jul 16, 2025 | 32.43 | 32.46 | 31.43 | 32.08 | 32.08 | 0.53% | 598,260 |
Jul 15, 2025 | 32.57 | 32.57 | 31.59 | 31.91 | 31.91 | -0.99% | 658,295 |
Jul 14, 2025 | 32.95 | 33.30 | 32.12 | 32.23 | 32.23 | -3.70% | 506,685 |
Jul 11, 2025 | 33.48 | 33.81 | 33.17 | 33.47 | 33.47 | -1.99% | 459,941 |
Jul 10, 2025 | 33.48 | 34.95 | 33.05 | 34.15 | 34.15 | 2.34% | 585,803 |
Jul 9, 2025 | 33.78 | 34.01 | 32.35 | 33.37 | 33.37 | -0.42% | 710,679 |
Jul 8, 2025 | 31.76 | 33.60 | 31.41 | 33.51 | 33.51 | 6.62% | 637,752 |
Jul 7, 2025 | 32.52 | 32.80 | 31.43 | 31.43 | 31.43 | -5.42% | 882,126 |
Jul 3, 2025 | 32.55 | 33.48 | 31.83 | 33.23 | 33.23 | 1.16% | 543,408 |
Jul 2, 2025 | 31.68 | 33.21 | 31.68 | 32.85 | 32.85 | 3.43% | 805,832 |
Jul 1, 2025 | 30.17 | 32.34 | 30.15 | 31.76 | 31.76 | 3.18% | 968,192 |
Jun 30, 2025 | 30.43 | 30.96 | 29.84 | 30.78 | 30.78 | 0.62% | 968,080 |
Jun 27, 2025 | 30.98 | 31.10 | 29.79 | 30.59 | 30.59 | -0.58% | 7,286,211 |
Jun 26, 2025 | 30.53 | 31.42 | 30.29 | 30.77 | 30.77 | 0.85% | 901,799 |
Jun 25, 2025 | 30.06 | 31.21 | 29.84 | 30.51 | 30.51 | 1.33% | 707,235 |
Jun 24, 2025 | 29.71 | 31.01 | 29.17 | 30.11 | 30.11 | 3.36% | 645,053 |
Jun 23, 2025 | 29.23 | 29.54 | 28.46 | 29.13 | 29.13 | -1.72% | 571,490 |
Jun 20, 2025 | 30.19 | 30.19 | 29.29 | 29.64 | 29.64 | -1.00% | 901,287 |
Jun 18, 2025 | 29.44 | 30.59 | 29.21 | 29.94 | 29.94 | 2.15% | 776,543 |
Jun 17, 2025 | 30.11 | 30.86 | 29.16 | 29.31 | 29.31 | -4.50% | 608,714 |
Jun 16, 2025 | 30.77 | 30.77 | 29.74 | 30.69 | 30.69 | 0.29% | 605,296 |
Jun 13, 2025 | 29.69 | 31.10 | 29.69 | 30.60 | 30.60 | 0.62% | 681,355 |
Jun 12, 2025 | 30.42 | 30.61 | 29.73 | 30.41 | 30.41 | -1.30% | 533,960 |
Jun 11, 2025 | 30.53 | 31.16 | 30.21 | 30.81 | 30.81 | 1.28% | 731,981 |
Jun 10, 2025 | 29.60 | 30.62 | 29.28 | 30.42 | 30.42 | 3.89% | 765,328 |
Jun 9, 2025 | 29.43 | 29.81 | 29.00 | 29.28 | 29.28 | 1.84% | 476,522 |
Jun 6, 2025 | 28.63 | 29.13 | 28.28 | 28.75 | 28.75 | 1.59% | 506,327 |
Jun 5, 2025 | 28.57 | 29.03 | 28.15 | 28.30 | 28.30 | -1.12% | 543,586 |
Jun 4, 2025 | 28.58 | 29.25 | 28.14 | 28.62 | 28.62 | 0.92% | 556,026 |
Jun 3, 2025 | 26.98 | 28.61 | 26.26 | 28.36 | 28.36 | 6.50% | 867,342 |
Jun 2, 2025 | 26.48 | 26.80 | 25.94 | 26.63 | 26.63 | -0.34% | 876,805 |
May 30, 2025 | 27.14 | 27.37 | 26.42 | 26.72 | 26.72 | -2.23% | 716,914 |
May 29, 2025 | 27.43 | 28.32 | 26.82 | 27.33 | 27.33 | 0.85% | 845,028 |
May 28, 2025 | 27.72 | 27.90 | 27.04 | 27.10 | 27.10 | -2.24% | 678,379 |
May 27, 2025 | 27.61 | 27.97 | 27.26 | 27.72 | 27.72 | 2.67% | 1,113,402 |
May 23, 2025 | 27.31 | 27.75 | 26.96 | 27.00 | 27.00 | -3.67% | 866,008 |
May 22, 2025 | 27.07 | 28.09 | 27.00 | 28.03 | 28.03 | 2.00% | 1,217,528 |
May 21, 2025 | 27.80 | 27.97 | 26.93 | 27.48 | 27.48 | -2.79% | 1,165,839 |
May 20, 2025 | 27.11 | 28.56 | 27.09 | 28.27 | 28.27 | 4.24% | 1,132,444 |
May 19, 2025 | 26.90 | 27.34 | 26.57 | 27.12 | 27.12 | -1.27% | 779,940 |
May 16, 2025 | 26.91 | 27.65 | 26.47 | 27.47 | 27.47 | 2.85% | 950,579 |
May 15, 2025 | 27.03 | 27.92 | 26.28 | 26.71 | 26.71 | -0.85% | 976,302 |
May 14, 2025 | 27.80 | 27.94 | 26.81 | 26.94 | 26.94 | -3.44% | 773,515 |
May 13, 2025 | 28.11 | 28.30 | 27.57 | 27.90 | 27.90 | -1.41% | 962,971 |
May 12, 2025 | 28.23 | 29.08 | 27.57 | 28.30 | 28.30 | 5.72% | 1,220,697 |