AngioDynamics, Inc. (ANGO)
NASDAQ: ANGO · Real-Time Price · USD
13.25
-0.15 (-1.12%)
Jun 29, 2026, 9:35 AM EDT - Market open
AngioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.64 | 13.79 | 13.30 | 13.40 | 13.40 | -1.90% | 953,329 |
| Jun 25, 2026 | 13.00 | 13.69 | 12.88 | 13.66 | 13.66 | 5.48% | 307,638 |
| Jun 24, 2026 | 12.44 | 13.16 | 12.43 | 12.95 | 12.95 | 4.69% | 393,870 |
| Jun 23, 2026 | 12.39 | 12.66 | 12.35 | 12.37 | 12.37 | -0.16% | 263,302 |
| Jun 22, 2026 | 12.18 | 12.58 | 12.11 | 12.39 | 12.39 | 1.98% | 362,181 |
| Jun 18, 2026 | 12.04 | 12.15 | 11.73 | 12.15 | 12.15 | 3.49% | 1,178,585 |
| Jun 17, 2026 | 12.18 | 12.23 | 11.60 | 11.74 | 11.74 | -3.37% | 359,849 |
| Jun 16, 2026 | 12.09 | 12.19 | 11.98 | 12.15 | 12.15 | 1.42% | 318,184 |
| Jun 15, 2026 | 12.19 | 12.21 | 11.88 | 11.98 | 11.98 | -0.99% | 322,184 |
| Jun 12, 2026 | 12.28 | 12.33 | 11.92 | 12.10 | 12.10 | 0.17% | 227,716 |
| Jun 11, 2026 | 12.23 | 12.33 | 11.96 | 12.08 | 12.08 | -1.63% | 172,760 |
| Jun 10, 2026 | 12.35 | 12.53 | 12.25 | 12.28 | 12.28 | -0.49% | 299,717 |
| Jun 9, 2026 | 11.95 | 12.38 | 11.91 | 12.34 | 12.34 | 3.44% | 331,607 |
| Jun 8, 2026 | 11.96 | 12.09 | 11.89 | 11.93 | 11.93 | -0.08% | 275,354 |
| Jun 5, 2026 | 12.04 | 12.40 | 11.89 | 11.94 | 11.94 | -0.75% | 385,235 |
| Jun 4, 2026 | 11.32 | 12.15 | 11.29 | 12.03 | 12.03 | 7.41% | 231,111 |
| Jun 3, 2026 | 11.01 | 11.23 | 10.90 | 11.20 | 11.20 | 2.00% | 294,771 |
| Jun 2, 2026 | 10.93 | 11.06 | 10.86 | 10.98 | 10.98 | 0.64% | 284,202 |
| Jun 1, 2026 | 11.31 | 11.37 | 10.89 | 10.91 | 10.91 | -4.97% | 370,953 |
| May 29, 2026 | 11.78 | 11.81 | 11.46 | 11.48 | 11.48 | -2.63% | 248,101 |
| May 28, 2026 | 11.84 | 12.16 | 11.72 | 11.79 | 11.79 | -0.42% | 328,220 |
| May 27, 2026 | 11.88 | 12.20 | 11.81 | 11.84 | 11.84 | 0.34% | 291,933 |
| May 26, 2026 | 11.94 | 12.07 | 11.79 | 11.80 | 11.80 | -1.01% | 418,793 |
| May 22, 2026 | 11.96 | 12.20 | 11.91 | 11.92 | 11.92 | -0.33% | 211,464 |
| May 21, 2026 | 11.69 | 11.97 | 11.20 | 11.96 | 11.96 | 1.27% | 342,610 |
| May 20, 2026 | 11.43 | 11.86 | 11.38 | 11.81 | 11.81 | 3.23% | 368,991 |
| May 19, 2026 | 11.05 | 11.51 | 10.65 | 11.44 | 11.44 | 3.34% | 360,162 |
| May 18, 2026 | 10.78 | 11.12 | 10.78 | 11.07 | 11.07 | 2.79% | 245,160 |
| May 15, 2026 | 10.96 | 11.09 | 10.77 | 10.77 | 10.77 | -2.36% | 245,942 |
| May 14, 2026 | 10.85 | 11.22 | 10.76 | 11.03 | 11.03 | 1.75% | 288,252 |
| May 13, 2026 | 10.80 | 10.99 | 10.72 | 10.84 | 10.84 | -0.55% | 250,644 |
| May 12, 2026 | 10.85 | 10.98 | 10.79 | 10.90 | 10.90 | 0.55% | 304,819 |
| May 11, 2026 | 11.20 | 11.20 | 10.73 | 10.84 | 10.84 | -3.21% | 452,742 |
| May 8, 2026 | 11.34 | 11.39 | 11.10 | 11.20 | 11.20 | -0.62% | 291,099 |
| May 7, 2026 | 11.08 | 11.39 | 11.03 | 11.27 | 11.27 | 1.99% | 228,360 |
| May 6, 2026 | 11.05 | 11.09 | 10.76 | 11.05 | 11.05 | 0.82% | 264,027 |
| May 5, 2026 | 11.00 | 11.17 | 10.92 | 10.96 | 10.96 | -0.18% | 240,504 |
| May 4, 2026 | 11.08 | 11.35 | 10.90 | 10.98 | 10.98 | -1.61% | 262,960 |
| May 1, 2026 | 10.97 | 11.26 | 10.96 | 11.16 | 11.16 | 2.01% | 260,377 |
| Apr 30, 2026 | 10.70 | 11.04 | 10.70 | 10.94 | 10.94 | 2.63% | 268,895 |
| Apr 29, 2026 | 10.95 | 10.95 | 10.51 | 10.66 | 10.66 | -2.91% | 240,112 |
| Apr 28, 2026 | 11.07 | 11.15 | 10.91 | 10.98 | 10.98 | -0.99% | 267,734 |
| Apr 27, 2026 | 11.08 | 11.30 | 10.99 | 11.09 | 11.09 | -0.09% | 173,622 |
| Apr 24, 2026 | 11.17 | 11.21 | 10.99 | 11.10 | 11.10 | -0.89% | 237,662 |
| Apr 23, 2026 | 11.12 | 11.28 | 11.06 | 11.20 | 11.20 | 0.63% | 273,164 |
| Apr 22, 2026 | 10.81 | 11.25 | 10.79 | 11.13 | 11.13 | 3.82% | 414,564 |
| Apr 21, 2026 | 10.79 | 10.91 | 10.65 | 10.72 | 10.72 | -0.65% | 332,411 |
| Apr 20, 2026 | 10.80 | 11.19 | 10.76 | 10.79 | 10.79 | -0.64% | 406,917 |
| Apr 17, 2026 | 10.68 | 10.87 | 10.54 | 10.86 | 10.86 | 3.82% | 928,322 |
| Apr 16, 2026 | 10.34 | 10.64 | 10.28 | 10.46 | 10.46 | 1.16% | 389,303 |
| Apr 15, 2026 | 10.51 | 10.68 | 10.29 | 10.34 | 10.34 | -1.24% | 528,564 |
| Apr 14, 2026 | 10.25 | 10.79 | 10.25 | 10.47 | 10.47 | 2.25% | 773,472 |
| Apr 13, 2026 | 9.72 | 10.26 | 9.72 | 10.24 | 10.24 | 4.49% | 327,894 |
| Apr 10, 2026 | 10.06 | 10.10 | 9.70 | 9.80 | 9.80 | -2.87% | 300,219 |
| Apr 9, 2026 | 10.00 | 10.55 | 9.95 | 10.09 | 10.09 | -0.79% | 459,706 |
| Apr 8, 2026 | 10.01 | 10.36 | 9.96 | 10.17 | 10.17 | 4.85% | 452,370 |
| Apr 7, 2026 | 9.77 | 9.83 | 9.39 | 9.70 | 9.70 | -1.42% | 682,892 |
| Apr 6, 2026 | 10.32 | 10.45 | 9.68 | 9.84 | 9.84 | -4.56% | 1,099,291 |
| Apr 2, 2026 | 11.23 | 11.93 | 10.29 | 10.31 | 10.31 | -13.65% | 1,227,287 |
| Apr 1, 2026 | 11.43 | 11.96 | 11.35 | 11.94 | 11.94 | 5.01% | 850,153 |
| Mar 31, 2026 | 10.95 | 11.41 | 10.90 | 11.37 | 11.37 | 4.60% | 488,638 |
| Mar 30, 2026 | 10.90 | 10.90 | 10.63 | 10.87 | 10.87 | -0.28% | 382,045 |
| Mar 27, 2026 | 11.31 | 11.31 | 10.74 | 10.90 | 10.90 | -3.28% | 474,319 |
| Mar 26, 2026 | 11.05 | 11.49 | 10.91 | 11.27 | 11.27 | 0.45% | 627,662 |
| Mar 25, 2026 | 10.74 | 11.30 | 10.74 | 11.22 | 11.22 | 5.55% | 431,970 |
| Mar 24, 2026 | 10.60 | 10.69 | 10.43 | 10.63 | 10.63 | -0.75% | 321,046 |
| Mar 23, 2026 | 10.66 | 10.93 | 10.59 | 10.71 | 10.71 | 2.88% | 360,999 |
| Mar 20, 2026 | 10.63 | 10.63 | 10.31 | 10.41 | 10.41 | -2.07% | 1,103,156 |
| Mar 19, 2026 | 10.56 | 10.65 | 10.35 | 10.63 | 10.63 | 2.21% | 297,224 |
| Mar 18, 2026 | 10.63 | 10.71 | 10.40 | 10.40 | 10.40 | -2.89% | 289,622 |
| Mar 17, 2026 | 10.70 | 10.90 | 10.63 | 10.71 | 10.71 | 0.37% | 204,213 |
| Mar 16, 2026 | 10.65 | 10.87 | 10.52 | 10.67 | 10.67 | 0.66% | 285,913 |
| Mar 13, 2026 | 10.78 | 10.85 | 10.49 | 10.60 | 10.60 | -1.03% | 260,680 |
| Mar 12, 2026 | 11.16 | 11.16 | 10.64 | 10.71 | 10.71 | -2.99% | 330,475 |
| Mar 11, 2026 | 11.00 | 11.11 | 10.85 | 11.04 | 11.04 | 0.45% | 211,249 |
| Mar 10, 2026 | 10.75 | 11.21 | 10.65 | 10.99 | 10.99 | 1.95% | 319,311 |
| Mar 9, 2026 | 10.62 | 10.86 | 10.42 | 10.78 | 10.78 | -0.46% | 257,691 |
| Mar 6, 2026 | 10.78 | 10.84 | 10.53 | 10.83 | 10.83 | -0.37% | 408,945 |
| Mar 5, 2026 | 10.87 | 10.99 | 10.74 | 10.87 | 10.87 | -1.09% | 212,103 |
| Mar 4, 2026 | 11.06 | 11.12 | 10.84 | 10.99 | 10.99 | -0.45% | 276,533 |
| Mar 3, 2026 | 11.19 | 11.19 | 10.76 | 11.04 | 11.04 | -2.82% | 294,573 |
| Mar 2, 2026 | 11.24 | 11.69 | 11.18 | 11.36 | 11.36 | -0.70% | 300,120 |
| 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% | 153,150 |
| Feb 25, 2026 | 11.44 | 11.64 | 11.36 | 11.44 | 11.44 | 0.09% | 284,597 |
| Feb 24, 2026 | 11.26 | 11.59 | 11.09 | 11.43 | 11.43 | 1.96% | 562,939 |
| Feb 23, 2026 | 11.17 | 11.26 | 11.00 | 11.21 | 11.21 | -0.09% | 263,154 |
| Feb 20, 2026 | 11.34 | 11.36 | 11.07 | 11.22 | 11.22 | 0.18% | 227,154 |
| Feb 19, 2026 | 11.02 | 11.24 | 10.95 | 11.20 | 11.20 | 0.63% | 190,501 |
| Feb 18, 2026 | 11.24 | 11.45 | 11.05 | 11.13 | 11.13 | -1.15% | 553,593 |
| Feb 17, 2026 | 11.00 | 11.33 | 10.91 | 11.26 | 11.26 | 2.64% | 323,202 |
| Feb 13, 2026 | 11.12 | 11.26 | 10.89 | 10.97 | 10.97 | -0.54% | 323,493 |
| Feb 12, 2026 | 11.52 | 11.78 | 10.89 | 11.03 | 11.03 | -2.99% | 426,918 |
| Feb 11, 2026 | 11.07 | 11.38 | 10.66 | 11.37 | 11.37 | 3.18% | 874,848 |
| Feb 10, 2026 | 10.75 | 11.12 | 10.74 | 11.02 | 11.02 | 3.28% | 441,350 |
| Feb 9, 2026 | 10.49 | 10.72 | 10.32 | 10.67 | 10.67 | 1.04% | 370,725 |
| Feb 6, 2026 | 10.15 | 10.57 | 10.11 | 10.56 | 10.56 | 4.97% | 458,146 |
| Feb 5, 2026 | 10.51 | 10.75 | 9.98 | 10.06 | 10.06 | -4.10% | 480,285 |
| Feb 4, 2026 | 10.59 | 10.77 | 10.36 | 10.49 | 10.49 | -1.41% | 399,831 |
| Feb 3, 2026 | 10.38 | 10.87 | 10.35 | 10.64 | 10.64 | 2.11% | 538,866 |