AngioDynamics, Inc. (ANGO)
NASDAQ: ANGO · Real-Time Price · USD
10.87
-0.12 (-1.09%)
Mar 5, 2026, 4:00 PM EST - Market closed
AngioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.87 | 10.99 | 10.74 | 10.87 | 10.87 | -1.09% | 212,033 |
| Mar 4, 2026 | 11.06 | 11.12 | 10.84 | 10.99 | 10.99 | -0.45% | 275,599 |
| Mar 3, 2026 | 11.19 | 11.19 | 10.76 | 11.04 | 11.04 | -2.82% | 294,498 |
| Mar 2, 2026 | 11.24 | 11.69 | 11.18 | 11.36 | 11.36 | -0.70% | 300,119 |
| Feb 27, 2026 | 11.40 | 11.48 | 11.30 | 11.44 | 11.44 | -0.17% | 201,523 |
| Feb 26, 2026 | 11.47 | 11.53 | 11.24 | 11.46 | 11.46 | 0.17% | 153,142 |
| Feb 25, 2026 | 11.44 | 11.64 | 11.36 | 11.44 | 11.44 | 0.09% | 282,487 |
| Feb 24, 2026 | 11.26 | 11.59 | 11.09 | 11.43 | 11.43 | 1.96% | 562,926 |
| Feb 23, 2026 | 11.17 | 11.26 | 11.00 | 11.21 | 11.21 | -0.09% | 262,067 |
| Feb 20, 2026 | 11.34 | 11.36 | 11.07 | 11.22 | 11.22 | 0.18% | 227,044 |
| Feb 19, 2026 | 11.02 | 11.24 | 10.95 | 11.20 | 11.20 | 0.63% | 190,213 |
| Feb 18, 2026 | 11.24 | 11.45 | 11.05 | 11.13 | 11.13 | -1.15% | 553,562 |
| Feb 17, 2026 | 11.00 | 11.33 | 10.91 | 11.26 | 11.26 | 2.64% | 321,761 |
| Feb 13, 2026 | 11.12 | 11.26 | 10.89 | 10.97 | 10.97 | -0.54% | 323,393 |
| Feb 12, 2026 | 11.52 | 11.78 | 10.89 | 11.03 | 11.03 | -2.99% | 426,836 |
| Feb 11, 2026 | 11.07 | 11.38 | 10.66 | 11.37 | 11.37 | 3.18% | 874,483 |
| Feb 10, 2026 | 10.75 | 11.12 | 10.74 | 11.02 | 11.02 | 3.28% | 433,596 |
| Feb 9, 2026 | 10.49 | 10.72 | 10.32 | 10.67 | 10.67 | 1.04% | 370,475 |
| Feb 6, 2026 | 10.15 | 10.57 | 10.11 | 10.56 | 10.56 | 4.97% | 457,883 |
| Feb 5, 2026 | 10.51 | 10.75 | 9.98 | 10.06 | 10.06 | -4.10% | 480,243 |
| Feb 4, 2026 | 10.59 | 10.77 | 10.36 | 10.49 | 10.49 | -1.41% | 399,772 |
| Feb 3, 2026 | 10.38 | 10.87 | 10.35 | 10.64 | 10.64 | 2.11% | 538,640 |
| Feb 2, 2026 | 10.39 | 10.57 | 10.28 | 10.42 | 10.42 | 0.58% | 340,253 |
| Jan 30, 2026 | 9.95 | 10.55 | 9.90 | 10.36 | 10.36 | 3.81% | 512,331 |
| Jan 29, 2026 | 10.00 | 10.01 | 9.74 | 9.98 | 9.98 | -0.30% | 392,502 |
| Jan 28, 2026 | 10.20 | 10.30 | 9.99 | 10.01 | 10.01 | -2.25% | 490,714 |
| Jan 27, 2026 | 10.33 | 10.42 | 10.13 | 10.24 | 10.24 | -0.87% | 404,983 |
| Jan 26, 2026 | 10.42 | 10.47 | 10.31 | 10.33 | 10.33 | -0.48% | 505,575 |
| Jan 23, 2026 | 10.60 | 10.69 | 10.36 | 10.38 | 10.38 | -2.35% | 387,498 |
| Jan 22, 2026 | 10.59 | 10.90 | 10.53 | 10.63 | 10.63 | 0.57% | 456,810 |
| Jan 21, 2026 | 10.41 | 10.60 | 10.30 | 10.57 | 10.57 | 2.03% | 532,084 |
| Jan 20, 2026 | 10.40 | 10.49 | 10.16 | 10.36 | 10.36 | -0.86% | 601,211 |
| Jan 16, 2026 | 10.96 | 11.10 | 10.39 | 10.45 | 10.45 | -5.09% | 723,753 |
| Jan 15, 2026 | 10.25 | 11.05 | 10.25 | 11.01 | 11.01 | 7.62% | 1,311,914 |
| Jan 14, 2026 | 10.11 | 10.26 | 9.92 | 10.23 | 10.23 | 1.59% | 612,173 |
| Jan 13, 2026 | 10.18 | 10.26 | 9.86 | 10.07 | 10.07 | -1.08% | 721,607 |
| Jan 12, 2026 | 9.87 | 10.27 | 9.72 | 10.18 | 10.18 | 3.25% | 1,176,974 |
| Jan 9, 2026 | 9.98 | 10.21 | 9.84 | 9.86 | 9.86 | -1.89% | 953,019 |
| Jan 8, 2026 | 10.83 | 10.97 | 9.99 | 10.05 | 10.05 | -7.97% | 1,971,708 |
| Jan 7, 2026 | 11.30 | 11.45 | 10.60 | 10.92 | 10.92 | -4.55% | 1,689,952 |
| Jan 6, 2026 | 12.57 | 13.23 | 10.90 | 11.44 | 11.44 | -13.53% | 3,343,813 |
| Jan 5, 2026 | 12.97 | 13.37 | 12.78 | 13.23 | 13.23 | 4.34% | 874,424 |
| Jan 2, 2026 | 12.87 | 13.02 | 12.44 | 12.68 | 12.68 | -1.25% | 356,050 |
| Dec 31, 2025 | 13.00 | 13.12 | 12.79 | 12.84 | 12.84 | -1.23% | 229,745 |
| Dec 30, 2025 | 12.87 | 13.04 | 12.76 | 13.00 | 13.00 | 1.01% | 264,612 |
| Dec 29, 2025 | 13.08 | 13.25 | 12.85 | 12.87 | 12.87 | -1.76% | 228,919 |
| Dec 26, 2025 | 13.31 | 13.33 | 12.88 | 13.10 | 13.10 | -0.46% | 232,271 |
| Dec 24, 2025 | 13.21 | 13.34 | 13.12 | 13.16 | 13.16 | - | 109,241 |
| Dec 23, 2025 | 13.54 | 13.60 | 13.14 | 13.16 | 13.16 | -3.52% | 315,149 |
| Dec 22, 2025 | 13.37 | 13.91 | 13.35 | 13.64 | 13.64 | 2.02% | 442,745 |
| Dec 19, 2025 | 13.25 | 13.51 | 13.25 | 13.37 | 13.37 | 0.60% | 1,066,582 |
| Dec 18, 2025 | 13.31 | 13.54 | 13.24 | 13.29 | 13.29 | 1.06% | 311,817 |
| Dec 17, 2025 | 13.45 | 13.70 | 13.12 | 13.15 | 13.15 | -2.45% | 356,728 |
| Dec 16, 2025 | 13.32 | 13.65 | 13.32 | 13.48 | 13.48 | 1.05% | 501,705 |
| Dec 15, 2025 | 13.18 | 13.44 | 13.15 | 13.34 | 13.34 | 1.52% | 445,938 |
| Dec 12, 2025 | 13.49 | 13.50 | 13.02 | 13.14 | 13.14 | -2.23% | 779,413 |
| Dec 11, 2025 | 13.38 | 13.53 | 13.30 | 13.44 | 13.44 | 0.90% | 231,488 |
| Dec 10, 2025 | 13.18 | 13.35 | 13.12 | 13.32 | 13.32 | 1.22% | 284,725 |
| Dec 9, 2025 | 13.30 | 13.50 | 13.13 | 13.16 | 13.16 | -0.75% | 300,105 |
| Dec 8, 2025 | 13.57 | 13.69 | 13.23 | 13.26 | 13.26 | -1.56% | 345,173 |
| Dec 5, 2025 | 13.58 | 13.75 | 13.44 | 13.47 | 13.47 | -1.10% | 231,729 |
| Dec 4, 2025 | 13.39 | 13.99 | 13.39 | 13.62 | 13.62 | 0.96% | 490,038 |
| Dec 3, 2025 | 13.34 | 13.63 | 13.30 | 13.49 | 13.49 | 0.90% | 455,702 |
| Dec 2, 2025 | 13.00 | 13.45 | 12.93 | 13.37 | 13.37 | 3.08% | 577,626 |
| Dec 1, 2025 | 12.24 | 13.03 | 12.24 | 12.97 | 12.97 | 4.60% | 603,249 |
| Nov 28, 2025 | 12.31 | 12.68 | 12.28 | 12.40 | 12.40 | 0.81% | 272,303 |
| Nov 26, 2025 | 12.35 | 12.43 | 12.19 | 12.30 | 12.30 | -0.81% | 460,431 |
| Nov 25, 2025 | 12.29 | 12.50 | 12.04 | 12.40 | 12.40 | 0.81% | 536,664 |
| Nov 24, 2025 | 11.95 | 12.39 | 11.82 | 12.30 | 12.30 | 2.93% | 1,011,255 |
| Nov 21, 2025 | 11.46 | 12.08 | 11.35 | 11.95 | 11.95 | 4.73% | 996,618 |
| Nov 20, 2025 | 12.05 | 12.09 | 11.41 | 11.41 | 11.41 | -4.12% | 316,295 |
| Nov 19, 2025 | 11.85 | 11.99 | 11.77 | 11.90 | 11.90 | 0.17% | 293,191 |
| Nov 18, 2025 | 11.89 | 11.99 | 11.67 | 11.88 | 11.88 | -0.25% | 383,421 |
| Nov 17, 2025 | 12.14 | 12.25 | 11.85 | 11.91 | 11.91 | -1.65% | 283,292 |
| Nov 14, 2025 | 12.15 | 12.30 | 12.02 | 12.11 | 12.11 | -1.54% | 488,497 |
| Nov 13, 2025 | 12.54 | 12.84 | 12.19 | 12.30 | 12.30 | -2.84% | 290,759 |
| Nov 12, 2025 | 12.62 | 12.79 | 12.58 | 12.66 | 12.66 | 0.40% | 700,045 |
| Nov 11, 2025 | 12.28 | 12.78 | 12.27 | 12.61 | 12.61 | 2.69% | 967,992 |
| Nov 10, 2025 | 12.10 | 12.51 | 12.09 | 12.28 | 12.28 | 2.16% | 435,070 |
| Nov 7, 2025 | 11.73 | 12.16 | 11.66 | 12.02 | 12.02 | 2.47% | 308,387 |
| Nov 6, 2025 | 11.84 | 12.00 | 11.53 | 11.73 | 11.73 | -1.51% | 289,476 |
| Nov 5, 2025 | 11.92 | 12.18 | 11.69 | 11.91 | 11.91 | -0.25% | 400,128 |
| Nov 4, 2025 | 11.70 | 11.95 | 11.46 | 11.94 | 11.94 | 0.93% | 346,445 |
| Nov 3, 2025 | 11.98 | 12.04 | 11.67 | 11.83 | 11.83 | -1.66% | 450,742 |
| Oct 31, 2025 | 12.10 | 12.23 | 11.92 | 12.03 | 12.03 | -0.91% | 320,661 |
| Oct 30, 2025 | 12.04 | 12.25 | 11.94 | 12.14 | 12.14 | 0.17% | 279,033 |
| Oct 29, 2025 | 12.24 | 12.45 | 12.04 | 12.12 | 12.12 | -1.38% | 327,348 |
| Oct 28, 2025 | 12.34 | 12.39 | 12.18 | 12.29 | 12.29 | - | 327,003 |
| Oct 27, 2025 | 12.38 | 12.56 | 12.21 | 12.29 | 12.29 | -0.41% | 455,458 |
| Oct 24, 2025 | 12.10 | 12.46 | 12.08 | 12.34 | 12.34 | 2.83% | 632,995 |
| Oct 23, 2025 | 12.14 | 12.34 | 11.98 | 12.00 | 12.00 | -1.15% | 767,476 |
| Oct 22, 2025 | 11.93 | 12.21 | 11.81 | 12.14 | 12.14 | 3.76% | 767,287 |
| Oct 21, 2025 | 11.83 | 11.93 | 11.68 | 11.70 | 11.70 | -1.02% | 198,527 |
| Oct 20, 2025 | 11.72 | 11.95 | 11.59 | 11.82 | 11.82 | 2.43% | 396,927 |
| Oct 17, 2025 | 11.68 | 11.84 | 11.42 | 11.54 | 11.54 | -1.54% | 430,153 |
| Oct 16, 2025 | 11.90 | 12.21 | 11.68 | 11.72 | 11.72 | -0.93% | 723,318 |
| Oct 15, 2025 | 11.48 | 11.88 | 11.43 | 11.83 | 11.83 | 3.68% | 626,254 |
| Oct 14, 2025 | 11.21 | 11.44 | 10.97 | 11.41 | 11.41 | 2.52% | 460,803 |
| Oct 13, 2025 | 11.04 | 11.62 | 10.90 | 11.13 | 11.13 | 1.18% | 394,321 |
| Oct 10, 2025 | 11.75 | 12.00 | 10.99 | 11.00 | 11.00 | -1.26% | 488,216 |