Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	16.24	17.02	16.15	16.94	-	4.31%	448,399
May 18, 2026	16.12	16.71	15.93	16.24	16.24	1.37%	2,277,298
May 15, 2026	16.57	16.75	15.96	16.02	16.02	-4.64%	1,401,701
May 14, 2026	17.13	17.62	16.78	16.80	16.80	-1.35%	1,036,472
May 13, 2026	17.31	17.35	16.79	17.03	17.03	-2.85%	1,390,973
May 12, 2026	17.94	18.17	17.37	17.53	17.53	-2.34%	1,482,701
May 11, 2026	19.03	19.17	17.88	17.95	17.95	-6.61%	1,044,447
May 8, 2026	18.57	19.55	18.11	19.22	19.22	3.50%	1,022,031
May 7, 2026	18.41	19.05	17.97	18.57	18.57	1.03%	2,258,001
May 6, 2026	18.77	19.61	17.11	18.38	18.38	-25.31%	7,048,528
May 5, 2026	24.67	25.35	23.96	24.61	24.61	1.15%	1,849,167
May 4, 2026	24.75	25.60	24.25	24.33	24.33	-2.33%	714,877
May 1, 2026	24.65	25.00	24.11	24.91	24.91	1.38%	551,386
Apr 30, 2026	23.30	24.61	23.29	24.57	24.57	6.23%	583,186
Apr 29, 2026	24.21	24.77	22.91	23.13	23.13	-4.58%	744,218
Apr 28, 2026	24.87	25.23	23.71	24.24	24.24	-3.62%	847,767
Apr 27, 2026	25.91	26.47	24.98	25.15	25.15	-2.93%	654,475
Apr 24, 2026	25.45	26.24	24.99	25.91	25.91	3.19%	825,202
Apr 23, 2026	26.07	26.43	24.47	25.11	25.11	-5.10%	964,150
Apr 22, 2026	26.69	26.92	26.06	26.46	26.46	0.68%	780,249
Apr 21, 2026	26.58	27.68	26.20	26.28	26.28	-0.45%	1,229,417
Apr 20, 2026	24.70	26.52	24.70	26.40	26.40	5.43%	810,503
Apr 17, 2026	25.04	25.52	24.66	25.04	25.04	2.96%	678,512
Apr 16, 2026	24.95	25.07	24.18	24.32	24.32	-2.53%	794,014
Apr 15, 2026	24.39	25.39	24.39	24.95	24.95	2.84%	814,154
Apr 14, 2026	23.20	24.42	23.20	24.26	24.26	3.99%	1,037,634
Apr 13, 2026	21.90	23.60	21.74	23.33	23.33	5.04%	758,107
Apr 10, 2026	22.56	23.10	21.96	22.21	22.21	-1.99%	554,206
Apr 9, 2026	22.15	22.87	21.49	22.66	22.66	1.61%	777,324
Apr 8, 2026	22.88	23.47	22.05	22.30	22.30	2.72%	1,105,634
Apr 7, 2026	22.43	22.57	21.31	21.71	21.71	-3.90%	955,836
Apr 6, 2026	22.61	23.12	22.53	22.59	22.59	-0.18%	961,297
Apr 2, 2026	20.78	22.67	20.39	22.63	22.63	6.85%	1,111,405
Apr 1, 2026	21.27	21.75	20.99	21.18	21.18	0.24%	988,668
Mar 31, 2026	21.38	21.39	20.38	21.13	21.13	4.35%	982,932
Mar 30, 2026	20.14	20.94	19.90	20.25	20.25	1.76%	814,257
Mar 27, 2026	21.23	21.35	19.87	19.90	19.90	-6.62%	751,116
Mar 26, 2026	21.76	22.30	21.19	21.31	21.31	-2.52%	716,102
Mar 25, 2026	21.91	22.19	21.17	21.86	21.86	2.58%	1,205,603
Mar 24, 2026	20.10	21.33	20.08	21.31	21.31	4.21%	894,498
Mar 23, 2026	20.94	21.46	20.35	20.45	20.45	1.29%	1,036,287
Mar 20, 2026	20.45	20.79	19.94	20.19	20.19	-2.13%	1,512,110
Mar 19, 2026	21.81	21.81	20.22	20.63	20.63	-4.36%	1,139,309
Mar 18, 2026	21.77	22.52	21.42	21.57	21.57	-2.09%	1,405,119
Mar 17, 2026	20.94	22.29	20.94	22.03	22.03	5.36%	1,292,575
Mar 16, 2026	21.78	21.90	20.45	20.91	20.91	-2.38%	1,214,015
Mar 13, 2026	21.70	21.99	21.29	21.42	21.42	0.23%	1,226,794
Mar 12, 2026	22.42	22.74	21.34	21.37	21.37	-6.56%	1,052,142
Mar 11, 2026	22.51	23.21	22.26	22.87	22.87	0.40%	760,880
Mar 10, 2026	23.31	23.62	22.72	22.78	22.78	-1.51%	871,440