Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	38.94	39.86	38.59	38.88	38.88	-0.31%	915,726
Jan 29, 2026	39.01	39.01	37.21	39.00	39.00	-0.08%	1,419,458
Jan 28, 2026	40.11	40.22	38.73	39.03	39.03	-2.74%	452,397
Jan 27, 2026	39.62	40.36	39.44	40.13	40.13	0.70%	316,858
Jan 26, 2026	40.05	40.54	38.86	39.85	39.85	-0.50%	604,094
Jan 23, 2026	40.85	41.04	39.71	40.05	40.05	-2.34%	564,999
Jan 22, 2026	40.57	41.73	40.45	41.01	41.01	1.59%	498,079
Jan 21, 2026	39.96	40.71	39.50	40.37	40.37	2.15%	404,208
Jan 20, 2026	38.55	40.10	38.50	39.52	39.52	-1.20%	774,944
Jan 16, 2026	39.90	40.13	39.28	40.00	40.00	0.23%	725,084
Jan 15, 2026	39.49	40.28	38.95	39.91	39.91	1.04%	498,178
Jan 14, 2026	38.50	39.67	38.32	39.50	39.50	2.60%	670,626
Jan 13, 2026	37.73	38.55	37.36	38.50	38.50	2.56%	500,829
Jan 12, 2026	37.94	38.09	37.05	37.54	37.54	-1.00%	425,469
Jan 9, 2026	37.45	38.55	37.24	37.92	37.92	1.12%	475,944
Jan 8, 2026	37.21	37.69	36.86	37.50	37.50	-0.03%	380,121
Jan 7, 2026	37.06	37.93	36.96	37.51	37.51	1.43%	515,918
Jan 6, 2026	35.45	37.25	35.24	36.98	36.98	3.44%	474,890
Jan 5, 2026	34.25	35.96	33.96	35.75	35.75	7.07%	516,055
Jan 2, 2026	33.45	33.84	32.94	33.39	33.39	0.39%	503,721
Dec 31, 2025	33.93	34.04	33.13	33.26	33.26	-2.18%	450,712
Dec 30, 2025	34.54	34.71	33.98	34.00	34.00	-1.96%	406,338
Dec 29, 2025	34.75	34.76	34.17	34.68	34.68	-0.20%	522,111
Dec 26, 2025	34.62	34.89	33.90	34.75	34.75	0.70%	363,221
Dec 24, 2025	34.58	34.93	34.31	34.51	34.51	-0.55%	236,033
Dec 23, 2025	34.37	34.94	33.99	34.70	34.70	0.03%	671,980
Dec 22, 2025	34.63	35.53	34.31	34.69	34.69	0.76%	639,070
Dec 19, 2025	34.43	34.68	33.96	34.43	34.43	-0.20%	2,302,311
Dec 18, 2025	34.82	35.31	34.24	34.50	34.50	-0.20%	629,453
Dec 17, 2025	34.30	35.15	33.85	34.57	34.57	0.76%	580,534
Dec 16, 2025	35.03	35.19	34.11	34.31	34.31	-2.19%	790,883
Dec 15, 2025	35.67	35.89	34.71	35.08	35.08	-0.62%	663,416
Dec 12, 2025	37.40	37.64	35.23	35.30	35.30	-5.87%	655,336
Dec 11, 2025	36.45	38.17	36.44	37.50	37.50	2.74%	1,243,485
Dec 10, 2025	35.37	38.22	35.34	36.50	36.50	2.53%	1,187,388
Dec 9, 2025	34.77	35.83	34.41	35.60	35.60	1.57%	962,151
Dec 8, 2025	35.06	36.80	34.51	35.05	35.05	-	1,010,766
Dec 5, 2025	35.28	35.57	34.49	35.05	35.05	-0.14%	614,416
Dec 4, 2025	35.62	35.87	34.72	35.10	35.10	-1.40%	718,178
Dec 3, 2025	34.83	35.87	34.60	35.60	35.60	1.28%	725,831
Dec 2, 2025	34.87	35.41	34.34	35.15	35.15	0.83%	588,446
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%	355,852
Nov 26, 2025	37.95	38.08	36.24	36.27	36.27	-4.80%	1,236,191
Nov 25, 2025	36.93	38.20	36.66	38.10	38.10	3.81%	1,095,646
Nov 24, 2025	35.14	37.09	35.14	36.70	36.70	5.19%	1,254,405
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