The AZEK Company Inc. (AZEK)
Jul 1, 2025 - AZEK was delisted (reason: acquired by JHX)
54.35
-0.51 (-0.93%)
Inactive · Last trade price
on Jun 30, 2025
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - | - |
| Jun 30, 2025 | 54.49 | 54.58 | 53.61 | 54.35 | 54.35 | -0.93% | 26,847,080 |
| Jun 27, 2025 | 53.19 | 54.90 | 53.07 | 54.86 | 54.86 | 3.61% | 4,795,303 |
| Jun 26, 2025 | 53.05 | 53.44 | 52.54 | 52.95 | 52.95 | 0.30% | 3,345,155 |
| Jun 25, 2025 | 52.02 | 52.96 | 51.99 | 52.79 | 52.79 | 1.87% | 3,417,515 |
| Jun 24, 2025 | 52.24 | 52.39 | 51.65 | 51.82 | 51.82 | 0.19% | 7,547,948 |
| Jun 23, 2025 | 51.44 | 51.74 | 50.73 | 51.72 | 51.72 | 1.04% | 2,483,101 |
| Jun 20, 2025 | 51.46 | 51.55 | 50.99 | 51.19 | 51.19 | -0.35% | 3,720,533 |
| Jun 18, 2025 | 51.82 | 52.14 | 51.29 | 51.37 | 51.37 | -1.50% | 2,833,291 |
| Jun 17, 2025 | 52.81 | 52.82 | 52.11 | 52.15 | 52.15 | -1.55% | 1,982,872 |
| Jun 16, 2025 | 53.57 | 53.71 | 52.75 | 52.97 | 52.97 | -0.79% | 1,865,234 |
| Jun 13, 2025 | 53.48 | 53.63 | 52.99 | 53.39 | 53.39 | -1.40% | 1,781,173 |
| Jun 12, 2025 | 54.04 | 54.36 | 53.72 | 54.15 | 54.15 | -0.18% | 2,395,029 |
| Jun 11, 2025 | 54.71 | 54.80 | 54.18 | 54.25 | 54.25 | -0.40% | 2,306,485 |
| Jun 10, 2025 | 54.42 | 54.71 | 54.06 | 54.47 | 54.47 | 0.78% | 5,738,634 |
| Jun 9, 2025 | 52.90 | 54.13 | 52.84 | 54.05 | 54.05 | 2.31% | 4,310,147 |
| Jun 6, 2025 | 53.69 | 53.69 | 52.81 | 52.83 | 52.83 | -1.60% | 3,387,766 |
| Jun 5, 2025 | 52.66 | 53.74 | 52.66 | 53.69 | 53.69 | 2.07% | 3,522,570 |
| Jun 4, 2025 | 51.88 | 52.72 | 51.81 | 52.60 | 52.60 | 1.52% | 3,437,582 |
| Jun 3, 2025 | 50.58 | 51.91 | 50.33 | 51.81 | 51.81 | 2.63% | 8,150,332 |
| Jun 2, 2025 | 49.21 | 50.52 | 49.21 | 50.48 | 50.48 | 1.96% | 8,000,275 |
| May 30, 2025 | 48.86 | 49.70 | 48.71 | 49.51 | 49.51 | 0.96% | 6,559,124 |
| May 29, 2025 | 48.44 | 49.10 | 48.06 | 49.04 | 49.04 | 2.17% | 3,803,887 |
| May 28, 2025 | 48.93 | 49.14 | 48.00 | 48.00 | 48.00 | -2.06% | 4,421,266 |
| May 27, 2025 | 49.80 | 49.80 | 48.79 | 49.01 | 49.01 | -0.47% | 3,355,600 |
| May 23, 2025 | 49.09 | 49.52 | 49.02 | 49.24 | 49.24 | -1.06% | 2,185,469 |
| May 22, 2025 | 49.81 | 50.00 | 49.47 | 49.77 | 49.77 | -0.20% | 1,555,895 |
| May 21, 2025 | 49.62 | 50.33 | 49.39 | 49.87 | 49.87 | -1.87% | 4,896,685 |
| May 20, 2025 | 51.24 | 51.24 | 50.75 | 50.82 | 50.82 | -0.82% | 2,967,185 |
| May 19, 2025 | 50.48 | 51.29 | 50.40 | 51.24 | 51.24 | - | 2,735,592 |
| May 16, 2025 | 51.57 | 51.57 | 51.01 | 51.24 | 51.24 | -0.18% | 1,565,205 |
| May 15, 2025 | 51.45 | 51.63 | 51.18 | 51.33 | 51.33 | -0.58% | 1,139,441 |
| May 14, 2025 | 51.97 | 52.18 | 51.51 | 51.63 | 51.63 | -0.54% | 2,103,728 |
| May 13, 2025 | 51.85 | 52.11 | 51.47 | 51.91 | 51.91 | 0.82% | 2,295,401 |
| May 12, 2025 | 51.65 | 51.89 | 51.04 | 51.49 | 51.49 | 2.39% | 2,424,786 |
| May 9, 2025 | 50.21 | 50.41 | 49.84 | 50.29 | 50.29 | 0.82% | 979,894 |
| May 8, 2025 | 49.48 | 50.27 | 49.18 | 49.88 | 49.88 | 1.80% | 2,733,132 |
| May 7, 2025 | 49.68 | 49.82 | 48.71 | 49.00 | 49.00 | -1.27% | 4,955,977 |
| May 6, 2025 | 49.16 | 49.96 | 49.16 | 49.63 | 49.63 | -0.26% | 1,974,306 |
| May 5, 2025 | 49.64 | 50.20 | 49.64 | 49.76 | 49.76 | -0.44% | 1,772,028 |
| May 2, 2025 | 50.56 | 50.91 | 49.78 | 49.98 | 49.98 | 0.42% | 2,792,672 |
| May 1, 2025 | 49.81 | 49.92 | 49.30 | 49.77 | 49.77 | 0.42% | 1,474,109 |
| Apr 30, 2025 | 49.07 | 49.59 | 48.73 | 49.56 | 49.56 | 0.20% | 2,324,233 |
| Apr 29, 2025 | 49.11 | 49.59 | 48.87 | 49.46 | 49.46 | 0.59% | 1,923,020 |
| Apr 28, 2025 | 49.25 | 49.75 | 48.91 | 49.17 | 49.17 | -0.38% | 3,094,984 |
| Apr 25, 2025 | 49.58 | 49.58 | 48.97 | 49.36 | 49.36 | -0.26% | 967,206 |
| Apr 24, 2025 | 48.54 | 49.53 | 48.22 | 49.49 | 49.49 | 2.25% | 2,245,848 |
| Apr 23, 2025 | 48.61 | 48.87 | 48.12 | 48.40 | 48.40 | 2.33% | 3,146,739 |
| Apr 22, 2025 | 46.50 | 47.43 | 46.39 | 47.30 | 47.30 | 2.87% | 1,811,040 |
| Apr 21, 2025 | 46.43 | 46.78 | 45.83 | 45.98 | 45.98 | -1.98% | 3,255,920 |
| Apr 17, 2025 | 46.50 | 47.44 | 46.14 | 46.91 | 46.91 | 1.10% | 3,422,789 |
| Apr 16, 2025 | 46.42 | 46.80 | 45.76 | 46.40 | 46.40 | -0.56% | 3,688,194 |
| Apr 15, 2025 | 47.40 | 47.55 | 46.48 | 46.66 | 46.66 | -1.25% | 2,283,747 |
| Apr 14, 2025 | 47.89 | 47.89 | 46.86 | 47.25 | 47.25 | -0.38% | 2,788,758 |
| Apr 11, 2025 | 46.15 | 47.60 | 45.84 | 47.43 | 47.43 | 2.53% | 3,105,968 |
| Apr 10, 2025 | 46.50 | 47.06 | 45.00 | 46.26 | 46.26 | -2.43% | 6,035,774 |
| Apr 9, 2025 | 43.28 | 48.04 | 42.76 | 47.41 | 47.41 | 9.26% | 13,752,151 |
| Apr 8, 2025 | 45.40 | 45.64 | 43.00 | 43.39 | 43.39 | -2.93% | 9,087,481 |
| Apr 7, 2025 | 45.00 | 47.09 | 44.17 | 44.70 | 44.70 | -3.33% | 7,263,965 |
| Apr 4, 2025 | 46.47 | 46.91 | 44.46 | 46.24 | 46.24 | -4.07% | 5,512,872 |
| Apr 3, 2025 | 48.50 | 48.87 | 47.81 | 48.20 | 48.20 | -1.89% | 5,078,257 |
| Apr 2, 2025 | 48.10 | 49.39 | 48.01 | 49.13 | 49.13 | 1.40% | 6,924,841 |
| Apr 1, 2025 | 48.85 | 48.92 | 48.33 | 48.45 | 48.45 | -0.90% | 5,865,381 |
| Mar 31, 2025 | 49.25 | 49.29 | 48.71 | 48.89 | 48.89 | -1.53% | 8,216,758 |
| Mar 28, 2025 | 49.87 | 50.09 | 49.46 | 49.65 | 49.65 | -0.28% | 6,009,595 |
| Mar 27, 2025 | 49.16 | 50.00 | 49.10 | 49.79 | 49.79 | 1.97% | 12,403,741 |
| Mar 26, 2025 | 49.33 | 49.71 | 48.57 | 48.83 | 48.83 | -0.39% | 9,510,774 |
| Mar 25, 2025 | 48.25 | 49.15 | 48.25 | 49.02 | 49.02 | 0.95% | 8,796,524 |
| Mar 24, 2025 | 49.80 | 50.21 | 45.53 | 48.56 | 48.56 | 17.32% | 26,826,561 |
| Mar 21, 2025 | 41.07 | 41.67 | 40.67 | 41.39 | 41.39 | -0.81% | 1,688,861 |
| Mar 20, 2025 | 41.50 | 42.81 | 41.46 | 41.73 | 41.73 | -0.43% | 1,790,979 |
| Mar 19, 2025 | 40.75 | 42.08 | 40.70 | 41.91 | 41.91 | 2.62% | 1,492,047 |
| Mar 18, 2025 | 40.96 | 41.09 | 40.38 | 40.84 | 40.84 | -1.52% | 1,282,195 |
| Mar 17, 2025 | 40.82 | 41.67 | 40.65 | 41.47 | 41.47 | 0.61% | 1,741,415 |
| Mar 14, 2025 | 40.63 | 41.25 | 40.14 | 41.22 | 41.22 | 4.06% | 1,485,494 |
| Mar 13, 2025 | 40.51 | 41.03 | 39.29 | 39.61 | 39.61 | -2.39% | 1,565,205 |
| Mar 12, 2025 | 40.69 | 41.16 | 40.13 | 40.58 | 40.58 | 1.25% | 1,484,730 |
| Mar 11, 2025 | 40.32 | 40.71 | 39.21 | 40.08 | 40.08 | -0.67% | 2,308,720 |
| Mar 10, 2025 | 42.47 | 42.47 | 40.28 | 40.35 | 40.35 | -6.71% | 3,981,690 |
| Mar 7, 2025 | 44.56 | 45.34 | 42.99 | 43.25 | 43.25 | -3.37% | 2,532,024 |
| Mar 6, 2025 | 45.18 | 46.15 | 44.45 | 44.76 | 44.76 | -2.14% | 3,094,628 |
| Mar 5, 2025 | 44.75 | 46.15 | 44.51 | 45.74 | 45.74 | 2.93% | 1,521,198 |
| Mar 4, 2025 | 45.02 | 45.37 | 42.91 | 44.44 | 44.44 | -3.12% | 1,813,076 |
| Mar 3, 2025 | 47.16 | 47.78 | 45.56 | 45.87 | 45.87 | -2.09% | 1,346,475 |
| Feb 28, 2025 | 45.74 | 47.00 | 45.43 | 46.85 | 46.85 | 2.25% | 1,843,157 |
| Feb 27, 2025 | 46.40 | 46.86 | 45.79 | 45.82 | 45.82 | -1.67% | 839,746 |
| Feb 26, 2025 | 47.12 | 47.93 | 46.51 | 46.60 | 46.60 | -0.38% | 1,674,114 |
| Feb 25, 2025 | 46.52 | 47.64 | 46.22 | 46.78 | 46.78 | 1.08% | 1,921,093 |
| Feb 24, 2025 | 46.14 | 46.52 | 44.72 | 46.28 | 46.28 | 0.02% | 2,241,270 |
| Feb 21, 2025 | 48.58 | 48.82 | 45.76 | 46.27 | 46.27 | -3.96% | 2,402,948 |
| Feb 20, 2025 | 49.67 | 49.67 | 47.92 | 48.18 | 48.18 | -3.45% | 2,627,237 |
| Feb 19, 2025 | 51.03 | 51.08 | 49.59 | 49.90 | 49.90 | -2.21% | 1,428,852 |
| Feb 18, 2025 | 50.14 | 51.12 | 49.56 | 51.03 | 51.03 | 1.80% | 1,427,731 |
| Feb 14, 2025 | 50.18 | 50.62 | 49.91 | 50.13 | 50.13 | 0.30% | 1,198,081 |
| Feb 13, 2025 | 49.42 | 50.07 | 49.05 | 49.98 | 49.98 | 1.88% | 903,613 |
| Feb 12, 2025 | 48.88 | 49.30 | 48.53 | 49.06 | 49.06 | -2.33% | 1,260,226 |
| Feb 11, 2025 | 49.71 | 50.73 | 49.39 | 50.23 | 50.23 | 0.52% | 1,158,469 |
| Feb 10, 2025 | 50.61 | 50.66 | 49.69 | 49.97 | 49.97 | -0.24% | 1,281,790 |
| Feb 7, 2025 | 51.13 | 51.51 | 49.87 | 50.09 | 50.09 | -1.86% | 1,664,963 |
| Feb 6, 2025 | 51.13 | 52.24 | 51.02 | 51.04 | 51.04 | -0.89% | 2,126,344 |