Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	34.54	34.71	33.98	34.00	34.00	-1.96%	399,438
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%	361,121
Dec 24, 2025	34.58	34.93	34.31	34.51	34.51	-0.55%	223,313
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%	633,070
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%	629,436
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
Nov 17, 2025	29.57	30.18	29.18	29.37	29.37	-1.28%	660,155
Nov 14, 2025	29.30	30.04	29.17	29.75	29.75	-0.44%	405,552
Nov 13, 2025	30.29	30.87	29.84	29.88	29.88	-2.89%	357,356
Nov 12, 2025	30.50	31.16	30.50	30.77	30.77	0.36%	442,585
Nov 11, 2025	30.20	30.99	29.91	30.66	30.66	1.32%	395,761
Nov 10, 2025	29.73	30.60	29.38	30.26	30.26	3.03%	474,634
Nov 7, 2025	29.62	29.62	28.95	29.37	29.37	-0.61%	325,146
Nov 6, 2025	30.40	30.60	29.08	29.55	29.55	-3.24%	376,125
Nov 5, 2025	29.99	30.73	29.69	30.54	30.54	1.19%	409,222
Nov 4, 2025	30.26	30.81	29.92	30.18	30.18	-1.79%	493,773
Nov 3, 2025	30.33	30.75	29.03	30.73	30.73	1.75%	657,266
Oct 31, 2025	29.79	30.71	29.16	30.20	30.20	1.00%	774,564
Oct 30, 2025	30.81	31.22	29.75	29.90	29.90	0.37%	788,976
Oct 29, 2025	31.30	31.70	29.66	29.79	29.79	-5.02%	386,707
Oct 28, 2025	31.61	31.64	30.85	31.37	31.37	-1.62%	350,842
Oct 27, 2025	32.30	32.44	31.59	31.88	31.88	-1.24%	255,903
Oct 24, 2025	32.77	33.10	32.17	32.28	32.28	-0.34%	366,535
Oct 23, 2025	31.71	32.62	30.87	32.39	32.39	2.14%	228,253
Oct 22, 2025	31.56	32.16	31.31	31.71	31.71	-0.31%	418,226
Oct 21, 2025	31.57	32.27	30.96	31.81	31.81	0.76%	333,765
Oct 20, 2025	31.46	32.48	31.26	31.57	31.57	1.94%	488,643