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