Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.87	25.23	23.86	23.85	-	-5.17%	131,135
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%	783,491
Apr 23, 2026	26.07	26.43	24.47	25.11	25.11	-5.10%	964,131
Apr 22, 2026	26.69	26.92	26.06	26.46	26.46	0.68%	776,993
Apr 21, 2026	26.58	27.68	26.20	26.28	26.28	-0.45%	1,206,773
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%	677,502
Apr 16, 2026	24.95	25.07	24.18	24.32	24.32	-2.53%	793,959
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%	955,089
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%	554,201
Apr 9, 2026	22.15	22.87	21.49	22.66	22.66	1.61%	777,103
Apr 8, 2026	22.88	23.47	22.05	22.30	22.30	2.72%	1,049,510
Apr 7, 2026	22.43	22.57	21.31	21.71	21.71	-3.90%	955,677
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%	1,103,286
Apr 1, 2026	21.27	21.75	20.99	21.18	21.18	0.24%	987,653
Mar 31, 2026	21.38	21.39	20.38	21.13	21.13	4.35%	982,922
Mar 30, 2026	20.14	20.94	19.90	20.25	20.25	1.76%	805,488
Mar 27, 2026	21.23	21.35	19.87	19.90	19.90	-6.62%	735,056
Mar 26, 2026	21.76	22.30	21.19	21.31	21.31	-2.52%	672,313
Mar 25, 2026	21.91	22.19	21.17	21.86	21.86	2.58%	1,150,026
Mar 24, 2026	20.10	21.33	20.08	21.31	21.31	4.21%	876,383
Mar 23, 2026	20.94	21.46	20.35	20.45	20.45	1.29%	1,008,738
Mar 20, 2026	20.45	20.79	19.94	20.19	20.19	-2.13%	1,417,731
Mar 19, 2026	21.81	21.81	20.22	20.63	20.63	-4.36%	1,135,132
Mar 18, 2026	21.77	22.52	21.42	21.57	21.57	-2.09%	1,405,114
Mar 17, 2026	20.94	22.29	20.94	22.03	22.03	5.36%	1,292,571
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%	1,052,140
Mar 11, 2026	22.51	23.21	22.26	22.87	22.87	0.40%	760,424
Mar 10, 2026	23.31	23.62	22.72	22.78	22.78	-1.51%	871,193
Mar 9, 2026	23.67	23.90	22.47	23.13	23.13	-4.81%	1,668,445
Mar 6, 2026	24.38	24.60	23.72	24.30	24.30	-1.98%	706,242
Mar 5, 2026	24.85	25.67	24.56	24.79	24.79	-1.35%	601,224
Mar 4, 2026	24.94	25.91	24.60	25.13	25.13	2.40%	887,827
Mar 3, 2026	25.06	25.59	23.77	24.54	24.54	-5.03%	1,230,390
Mar 2, 2026	26.26	26.55	25.68	25.84	25.84	-4.23%	756,250
Feb 27, 2026	26.85	27.59	26.75	26.98	26.98	-1.46%	710,580
Feb 26, 2026	27.93	28.13	26.79	27.38	27.38	-1.79%	833,465
Feb 25, 2026	28.40	28.49	27.75	27.88	27.88	-1.06%	596,874
Feb 24, 2026	28.28	28.78	28.07	28.18	28.18	0.54%	588,537
Feb 23, 2026	29.16	29.50	27.80	28.03	28.03	-4.27%	610,930
Feb 20, 2026	29.42	30.14	29.04	29.28	29.28	-1.31%	569,769
Feb 19, 2026	29.59	29.88	29.25	29.67	29.67	-0.54%	563,996
Feb 18, 2026	28.67	30.01	28.64	29.83	29.83	4.16%	566,142
Feb 17, 2026	28.29	28.94	27.95	28.64	28.64	0.07%	730,299