Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.92	45.21	44.08	44.75	44.75	-0.07%	423,124
Feb 20, 2025	45.38	46.10	44.22	44.78	44.78	-1.41%	377,793
Feb 19, 2025	44.10	45.87	44.10	45.42	45.42	2.30%	589,727
Feb 18, 2025	45.34	46.32	43.93	44.40	44.40	-2.22%	583,861
Feb 14, 2025	46.14	46.31	45.28	45.41	45.41	0.68%	419,380
Feb 13, 2025	45.31	45.94	44.83	45.11	45.11	-0.47%	445,360
Feb 12, 2025	45.43	45.88	44.38	45.32	45.32	-1.18%	437,595
Feb 11, 2025	47.40	48.22	45.03	45.86	45.86	-3.47%	768,674
Feb 10, 2025	52.00	52.62	46.92	47.51	47.51	-9.19%	1,126,587
Feb 7, 2025	53.92	54.20	50.00	52.32	52.32	-3.18%	611,342
Feb 6, 2025	54.38	55.64	53.59	54.04	54.04	0.52%	550,601
Feb 5, 2025	51.97	53.89	47.14	53.76	53.76	3.44%	838,101
Feb 4, 2025	51.89	52.43	50.13	51.97	51.97	-0.23%	822,324
Feb 3, 2025	52.98	53.18	51.83	52.09	52.09	-3.63%	452,417
Jan 31, 2025	53.36	54.59	53.36	54.05	54.05	0.26%	551,267
Jan 30, 2025	53.90	55.37	53.25	53.91	53.91	0.96%	399,181
Jan 29, 2025	54.15	54.15	52.63	53.40	53.40	-1.57%	503,738
Jan 28, 2025	54.55	55.26	53.56	54.25	54.25	-0.44%	321,538
Jan 27, 2025	53.75	54.69	53.72	54.49	54.49	0.61%	401,787
Jan 24, 2025	54.59	54.97	54.06	54.16	54.16	-1.08%	301,888
Jan 23, 2025	53.94	54.95	53.24	54.75	54.75	1.43%	465,399
Jan 22, 2025	53.83	54.77	53.06	53.98	53.98	0.28%	391,331
Jan 21, 2025	53.00	54.13	52.06	53.83	53.83	2.28%	456,870
Jan 17, 2025	53.39	53.39	52.47	52.63	52.63	-0.70%	372,100
Jan 16, 2025	52.09	53.19	50.79	53.00	53.00	1.34%	319,590
Jan 15, 2025	52.06	53.01	51.45	52.30	52.30	1.67%	359,150
Jan 14, 2025	52.22	53.47	50.47	51.44	51.44	-1.59%	358,106
Jan 13, 2025	51.41	52.51	50.97	52.27	52.27	1.10%	394,478
Jan 10, 2025	51.18	52.56	50.00	51.70	51.70	-0.21%	426,915
Jan 8, 2025	51.72	52.23	51.00	51.81	51.81	-0.21%	367,546
Jan 7, 2025	51.96	53.79	51.78	51.92	51.92	0.06%	381,734
Jan 6, 2025	50.96	53.00	50.96	51.89	51.89	2.71%	517,047
Jan 3, 2025	50.12	50.64	49.28	50.52	50.52	0.96%	490,845
Jan 2, 2025	50.43	51.46	49.79	50.04	50.04	0.08%	315,742
Dec 31, 2024	50.33	51.50	49.95	50.00	50.00	0.10%	328,221
Dec 30, 2024	50.67	50.78	48.99	49.95	49.95	-2.63%	389,599
Dec 27, 2024	51.56	52.10	50.77	51.30	51.30	-0.52%	262,923
Dec 26, 2024	50.00	51.79	49.50	51.57	51.57	2.63%	326,083
Dec 24, 2024	49.99	50.89	49.67	50.25	50.25	0.44%	180,947
Dec 23, 2024	50.60	51.01	49.49	50.03	50.03	-0.79%	538,269
Dec 20, 2024	49.70	51.25	49.27	50.43	50.43	1.88%	2,585,548
Dec 19, 2024	49.37	50.06	48.79	49.50	49.50	-0.30%	1,249,675
Dec 18, 2024	47.48	50.80	47.41	49.65	49.65	7.21%	1,745,494
Dec 17, 2024	44.50	46.42	43.97	46.31	46.31	4.09%	761,052
Dec 16, 2024	44.84	45.57	44.00	44.49	44.49	-0.98%	610,025
Dec 13, 2024	45.99	46.40	44.44	44.93	44.93	-2.20%	561,708
Dec 12, 2024	45.51	46.77	44.10	45.94	45.94	0.07%	385,755
Dec 11, 2024	46.52	47.19	45.72	45.91	45.91	-0.97%	347,150
Dec 10, 2024	46.94	47.24	45.79	46.36	46.36	-1.02%	326,105
Dec 9, 2024	45.65	47.46	45.58	46.84	46.84	2.74%	478,360
Dec 6, 2024	45.32	46.64	44.83	45.59	45.59	1.31%	352,481
Dec 5, 2024	46.48	47.16	44.66	45.00	45.00	-4.11%	784,449
Dec 4, 2024	46.65	47.48	46.09	46.93	46.93	-0.09%	589,407
Dec 3, 2024	47.07	47.10	45.33	46.97	46.97	-0.51%	585,577
Dec 2, 2024	45.87	47.28	45.73	47.21	47.21	2.16%	655,388
Nov 29, 2024	47.22	47.55	46.09	46.21	46.21	-1.91%	445,381
Nov 27, 2024	45.92	47.49	45.92	47.11	47.11	2.95%	557,643
Nov 26, 2024	45.25	46.41	44.97	45.76	45.76	0.39%	802,511
Nov 25, 2024	45.47	47.35	45.31	45.58	45.58	0.93%	1,459,101
Nov 22, 2024	45.47	46.44	44.71	45.16	45.16	-0.81%	10,017,819
Nov 21, 2024	44.84	46.46	44.42	45.53	45.53	1.97%	1,347,001
Nov 20, 2024	44.43	46.01	43.52	44.65	44.65	9.14%	1,942,916
Nov 19, 2024	39.97	40.95	39.01	40.91	40.91	1.34%	668,527
Nov 18, 2024	41.48	41.48	38.82	40.37	40.37	-2.75%	1,097,046
Nov 15, 2024	42.28	43.05	41.34	41.51	41.51	-2.62%	525,163
Nov 14, 2024	45.20	45.41	41.94	42.63	42.63	-4.24%	770,448
Nov 13, 2024	47.86	50.81	44.08	44.51	44.51	-3.22%	1,193,682
Nov 12, 2024	45.24	47.12	45.24	45.99	45.99	0.33%	877,171
Nov 11, 2024	45.27	46.36	44.72	45.84	45.84	2.37%	602,150
Nov 8, 2024	45.47	45.85	44.76	44.78	44.78	-1.58%	350,959
Nov 7, 2024	46.76	47.41	45.12	45.50	45.50	-2.19%	432,600
Nov 6, 2024	48.13	48.47	46.34	46.52	46.52	0.77%	509,800
Nov 5, 2024	44.11	46.20	43.86	46.17	46.17	2.82%	601,489
Nov 4, 2024	42.42	45.44	42.10	44.90	44.90	8.93%	795,959
Nov 1, 2024	41.62	42.39	41.18	41.22	41.22	0.32%	497,990
Oct 31, 2024	41.86	42.07	40.94	41.09	41.09	-2.42%	407,058
Oct 30, 2024	41.36	42.92	41.28	42.11	42.11	0.77%	316,367
Oct 29, 2024	41.81	42.49	41.44	41.79	41.79	-0.29%	276,428
Oct 28, 2024	41.45	42.34	41.43	41.91	41.91	2.54%	398,816
Oct 25, 2024	40.99	41.48	40.58	40.87	40.87	0.12%	283,060
Oct 24, 2024	41.80	41.80	40.24	40.82	40.82	-1.71%	514,925
Oct 23, 2024	43.55	43.55	41.21	41.53	41.53	-4.84%	458,945
Oct 22, 2024	43.40	43.97	43.16	43.64	43.64	-0.23%	496,252
Oct 21, 2024	43.86	43.91	43.18	43.74	43.74	-0.91%	358,301
Oct 18, 2024	43.68	44.28	43.45	44.14	44.14	1.45%	285,304
Oct 17, 2024	44.20	44.76	43.42	43.51	43.51	-1.07%	364,537
Oct 16, 2024	45.04	45.55	43.86	43.98	43.98	-2.27%	303,138
Oct 15, 2024	45.35	46.33	44.98	45.00	45.00	-1.12%	301,925
Oct 14, 2024	45.50	45.78	44.68	45.51	45.51	0.49%	280,360
Oct 11, 2024	44.45	45.59	44.45	45.29	45.29	2.00%	348,015
Oct 10, 2024	44.14	44.60	43.66	44.40	44.40	-0.36%	352,176
Oct 9, 2024	45.52	45.68	43.71	44.56	44.56	-2.47%	888,417
Oct 8, 2024	46.97	47.38	45.59	45.69	45.69	-3.34%	390,489
Oct 7, 2024	48.04	48.04	46.42	47.27	47.27	-2.07%	339,501
Oct 4, 2024	47.86	48.63	47.77	48.27	48.27	1.75%	237,866
Oct 3, 2024	47.42	47.83	47.06	47.44	47.44	-0.59%	272,010
Oct 2, 2024	46.93	47.82	46.72	47.72	47.72	0.46%	337,892
Oct 1, 2024	48.07	48.07	46.83	47.50	47.50	-1.94%	360,185
Sep 30, 2024	49.13	49.55	47.98	48.44	48.44	-1.90%	558,273
Sep 27, 2024	49.73	50.33	48.89	49.38	49.38	0.41%	304,025