Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	35.35	35.70	33.37	34.61	34.61	-2.56%	688,073
Mar 27, 2025	36.32	36.46	35.06	35.52	35.52	-2.44%	730,905
Mar 26, 2025	37.15	37.69	36.14	36.41	36.41	-1.99%	444,515
Mar 25, 2025	38.07	38.33	37.10	37.15	37.15	-2.83%	411,751
Mar 24, 2025	37.82	38.57	37.63	38.23	38.23	2.14%	438,001
Mar 21, 2025	37.73	38.16	37.11	37.43	37.43	-0.95%	1,247,448
Mar 20, 2025	36.56	38.00	35.88	37.79	37.79	2.75%	633,647
Mar 19, 2025	36.46	37.67	36.00	36.78	36.78	0.27%	713,536
Mar 18, 2025	37.18	38.29	35.56	36.68	36.68	-2.11%	596,604
Mar 17, 2025	36.81	37.52	36.18	37.47	37.47	1.82%	978,190
Mar 14, 2025	37.04	37.04	36.09	36.80	36.80	0.66%	778,580
Mar 13, 2025	37.65	38.71	35.90	36.56	36.56	-4.29%	951,914
Mar 12, 2025	40.62	40.62	37.71	38.20	38.20	-5.96%	1,003,781
Mar 11, 2025	43.22	43.22	40.30	40.62	40.62	-6.62%	713,614
Mar 10, 2025	43.49	45.26	41.78	43.50	43.50	-0.41%	1,077,962
Mar 7, 2025	41.07	44.04	40.38	43.68	43.68	6.25%	810,259
Mar 6, 2025	40.37	41.70	39.57	41.11	41.11	0.42%	625,101
Mar 5, 2025	41.16	41.44	40.51	40.94	40.94	-0.32%	449,412
Mar 4, 2025	40.26	41.26	39.10	41.07	41.07	-0.10%	812,659
Mar 3, 2025	43.39	43.72	40.93	41.11	41.11	-5.75%	649,213
Feb 28, 2025	42.87	43.73	42.68	43.62	43.62	1.58%	603,892
Feb 27, 2025	46.02	46.51	42.13	42.94	42.94	-8.72%	1,027,581
Feb 26, 2025	46.89	47.55	46.40	47.04	47.04	0.32%	609,385
Feb 25, 2025	45.65	47.09	44.86	46.89	46.89	2.87%	694,804
Feb 24, 2025	44.70	45.79	44.01	45.58	45.58	1.85%	505,885
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