Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	29.46	29.73	27.95	27.98	27.98	-3.62%	677,743
Aug 8, 2025	29.26	29.34	28.59	29.03	29.03	-0.34%	865,938
Aug 7, 2025	28.90	29.50	28.44	29.13	29.13	2.57%	958,378
Aug 6, 2025	27.98	29.84	27.60	28.40	28.40	5.58%	1,489,160
Aug 5, 2025	30.38	30.38	26.46	26.90	26.90	-17.00%	2,081,514
Aug 4, 2025	31.96	32.65	31.54	32.41	32.41	0.22%	1,038,833
Aug 1, 2025	32.12	32.64	31.20	32.34	32.34	-1.10%	496,952
Jul 31, 2025	32.88	33.52	32.45	32.70	32.70	-2.15%	477,719
Jul 30, 2025	34.20	34.87	32.93	33.42	33.42	-1.47%	372,161
Jul 29, 2025	34.16	34.46	33.52	33.92	33.92	-0.62%	495,910
Jul 28, 2025	34.43	34.70	33.70	34.13	34.13	-0.87%	552,382
Jul 25, 2025	34.07	34.47	33.49	34.43	34.43	1.38%	437,863
Jul 24, 2025	34.34	35.33	31.27	33.96	33.96	-1.51%	509,135
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