Azenta, Inc. (AZTA)
NASDAQ: AZTA · Real-Time Price · USD
23.13
-1.17 (-4.81%)
At close: Mar 9, 2026, 4:00 PM EDT
23.59
+0.46 (1.99%)
After-hours: Mar 9, 2026, 4:42 PM EDT
Azenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.67 | 23.90 | 22.47 | 22.94 | - | -5.60% | 884,846 |
| 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 |
| Feb 13, 2026 | 28.35 | 29.51 | 27.99 | 28.62 | 28.62 | 1.78% | 800,282 |
| Feb 12, 2026 | 30.20 | 30.30 | 27.71 | 28.12 | 28.12 | -7.65% | 841,846 |
| Feb 11, 2026 | 29.79 | 30.58 | 28.95 | 30.45 | 30.45 | 1.53% | 1,007,331 |
| Feb 10, 2026 | 30.24 | 30.74 | 29.57 | 29.99 | 29.99 | 0.64% | 1,011,918 |
| Feb 9, 2026 | 28.44 | 29.97 | 27.88 | 29.80 | 29.80 | 3.76% | 1,136,871 |
| Feb 6, 2026 | 27.89 | 29.36 | 27.27 | 28.72 | 28.72 | 3.12% | 939,287 |
| Feb 5, 2026 | 27.97 | 29.51 | 27.28 | 27.85 | 27.85 | -2.25% | 1,251,905 |
| Feb 4, 2026 | 32.05 | 32.17 | 27.00 | 28.49 | 28.49 | -22.81% | 3,407,406 |
| Feb 3, 2026 | 37.66 | 38.83 | 36.28 | 36.91 | 36.91 | -1.65% | 814,365 |
| Feb 2, 2026 | 38.48 | 39.04 | 37.22 | 37.53 | 37.53 | -3.47% | 1,007,690 |
| Jan 30, 2026 | 38.94 | 39.86 | 38.59 | 38.88 | 38.88 | -0.31% | 915,726 |
| Jan 29, 2026 | 39.01 | 39.01 | 37.21 | 39.00 | 39.00 | -0.08% | 1,419,458 |
| Jan 28, 2026 | 40.11 | 40.22 | 38.73 | 39.03 | 39.03 | -2.74% | 452,402 |
| Jan 27, 2026 | 39.62 | 40.36 | 39.44 | 40.13 | 40.13 | 0.70% | 316,870 |
| Jan 26, 2026 | 40.05 | 40.54 | 38.86 | 39.85 | 39.85 | -0.50% | 604,094 |
| Jan 23, 2026 | 40.85 | 41.04 | 39.71 | 40.05 | 40.05 | -2.34% | 565,130 |
| Jan 22, 2026 | 40.57 | 41.73 | 40.45 | 41.01 | 41.01 | 1.59% | 504,952 |
| Jan 21, 2026 | 39.96 | 40.71 | 39.50 | 40.37 | 40.37 | 2.15% | 404,210 |
| Jan 20, 2026 | 38.55 | 40.10 | 38.50 | 39.52 | 39.52 | -1.20% | 775,104 |
| Jan 16, 2026 | 39.90 | 40.13 | 39.28 | 40.00 | 40.00 | 0.23% | 725,084 |
| Jan 15, 2026 | 39.49 | 40.28 | 38.95 | 39.91 | 39.91 | 1.04% | 498,178 |
| Jan 14, 2026 | 38.50 | 39.67 | 38.32 | 39.50 | 39.50 | 2.60% | 670,626 |
| Jan 13, 2026 | 37.73 | 38.55 | 37.36 | 38.50 | 38.50 | 2.56% | 500,829 |
| Jan 12, 2026 | 37.94 | 38.09 | 37.05 | 37.54 | 37.54 | -1.00% | 425,469 |
| Jan 9, 2026 | 37.45 | 38.55 | 37.24 | 37.92 | 37.92 | 1.12% | 475,944 |
| Jan 8, 2026 | 37.21 | 37.69 | 36.86 | 37.50 | 37.50 | -0.03% | 380,121 |
| Jan 7, 2026 | 37.06 | 37.93 | 36.96 | 37.51 | 37.51 | 1.43% | 515,918 |
| Jan 6, 2026 | 35.45 | 37.25 | 35.24 | 36.98 | 36.98 | 3.44% | 474,890 |
| Jan 5, 2026 | 34.25 | 35.96 | 33.96 | 35.75 | 35.75 | 7.07% | 516,055 |
| Jan 2, 2026 | 33.45 | 33.84 | 32.94 | 33.39 | 33.39 | 0.39% | 503,721 |
| Dec 31, 2025 | 33.93 | 34.04 | 33.13 | 33.26 | 33.26 | -2.18% | 450,712 |
| Dec 30, 2025 | 34.54 | 34.71 | 33.98 | 34.00 | 34.00 | -1.96% | 406,338 |
| Dec 29, 2025 | 34.75 | 34.76 | 34.17 | 34.68 | 34.68 | -0.20% | 522,111 |
| Dec 26, 2025 | 34.62 | 34.89 | 33.90 | 34.75 | 34.75 | 0.70% | 363,221 |
| Dec 24, 2025 | 34.58 | 34.93 | 34.31 | 34.51 | 34.51 | -0.55% | 236,033 |
| Dec 23, 2025 | 34.37 | 34.94 | 33.99 | 34.70 | 34.70 | 0.03% | 671,980 |
| Dec 22, 2025 | 34.63 | 35.53 | 34.31 | 34.69 | 34.69 | 0.76% | 639,070 |
| Dec 19, 2025 | 34.43 | 34.68 | 33.96 | 34.43 | 34.43 | -0.20% | 2,302,311 |
| Dec 18, 2025 | 34.82 | 35.31 | 34.24 | 34.50 | 34.50 | -0.20% | 629,453 |
| Dec 17, 2025 | 34.30 | 35.15 | 33.85 | 34.57 | 34.57 | 0.76% | 580,534 |
| Dec 16, 2025 | 35.03 | 35.19 | 34.11 | 34.31 | 34.31 | -2.19% | 790,883 |
| Dec 15, 2025 | 35.67 | 35.89 | 34.71 | 35.08 | 35.08 | -0.62% | 663,416 |
| Dec 12, 2025 | 37.40 | 37.64 | 35.23 | 35.30 | 35.30 | -5.87% | 655,336 |
| Dec 11, 2025 | 36.45 | 38.17 | 36.44 | 37.50 | 37.50 | 2.74% | 1,243,485 |
| Dec 10, 2025 | 35.37 | 38.22 | 35.34 | 36.50 | 36.50 | 2.53% | 1,187,388 |
| Dec 9, 2025 | 34.77 | 35.83 | 34.41 | 35.60 | 35.60 | 1.57% | 962,151 |
| Dec 8, 2025 | 35.06 | 36.80 | 34.51 | 35.05 | 35.05 | - | 1,010,766 |
| Dec 5, 2025 | 35.28 | 35.57 | 34.49 | 35.05 | 35.05 | -0.14% | 614,416 |
| Dec 4, 2025 | 35.62 | 35.87 | 34.72 | 35.10 | 35.10 | -1.40% | 718,178 |
| Dec 3, 2025 | 34.83 | 35.87 | 34.60 | 35.60 | 35.60 | 1.28% | 725,831 |
| Dec 2, 2025 | 34.87 | 35.41 | 34.34 | 35.15 | 35.15 | 0.83% | 588,446 |
| Dec 1, 2025 | 34.90 | 36.28 | 34.81 | 34.86 | 34.86 | -1.97% | 683,397 |
| Nov 28, 2025 | 36.12 | 36.94 | 35.32 | 35.56 | 35.56 | -1.96% | 355,852 |
| Nov 26, 2025 | 37.95 | 38.08 | 36.24 | 36.27 | 36.27 | -4.80% | 1,236,191 |
| Nov 25, 2025 | 36.93 | 38.20 | 36.66 | 38.10 | 38.10 | 3.81% | 1,095,646 |
| Nov 24, 2025 | 35.14 | 37.09 | 35.14 | 36.70 | 36.70 | 5.19% | 1,254,405 |
| Nov 21, 2025 | 34.00 | 35.29 | 31.56 | 34.89 | 34.89 | 16.30% | 1,681,110 |
| Nov 20, 2025 | 30.39 | 30.90 | 29.70 | 30.00 | 30.00 | -0.10% | 488,408 |
| Nov 19, 2025 | 29.35 | 30.15 | 29.02 | 30.03 | 30.03 | 2.07% | 416,394 |
| Nov 18, 2025 | 29.25 | 29.66 | 28.83 | 29.42 | 29.42 | 0.17% | 445,339 |
| Nov 17, 2025 | 29.57 | 30.18 | 29.18 | 29.37 | 29.37 | -1.28% | 660,155 |
| Nov 14, 2025 | 29.30 | 30.04 | 29.17 | 29.75 | 29.75 | -0.44% | 405,552 |
| Nov 13, 2025 | 30.29 | 30.87 | 29.84 | 29.88 | 29.88 | -2.89% | 357,356 |
| Nov 12, 2025 | 30.50 | 31.16 | 30.50 | 30.77 | 30.77 | 0.36% | 442,585 |
| Nov 11, 2025 | 30.20 | 30.99 | 29.91 | 30.66 | 30.66 | 1.32% | 395,761 |
| Nov 10, 2025 | 29.73 | 30.60 | 29.38 | 30.26 | 30.26 | 3.03% | 474,634 |
| Nov 7, 2025 | 29.62 | 29.62 | 28.95 | 29.37 | 29.37 | -0.61% | 325,146 |
| Nov 6, 2025 | 30.40 | 30.60 | 29.08 | 29.55 | 29.55 | -3.24% | 376,125 |
| Nov 5, 2025 | 29.99 | 30.73 | 29.69 | 30.54 | 30.54 | 1.19% | 409,222 |
| Nov 4, 2025 | 30.26 | 30.81 | 29.92 | 30.18 | 30.18 | -1.79% | 493,773 |
| Nov 3, 2025 | 30.33 | 30.75 | 29.03 | 30.73 | 30.73 | 1.75% | 657,266 |
| Oct 31, 2025 | 29.79 | 30.71 | 29.16 | 30.20 | 30.20 | 1.00% | 774,564 |
| Oct 30, 2025 | 30.81 | 31.22 | 29.75 | 29.90 | 29.90 | 0.37% | 788,976 |
| Oct 29, 2025 | 31.30 | 31.70 | 29.66 | 29.79 | 29.79 | -5.02% | 386,707 |
| Oct 28, 2025 | 31.61 | 31.64 | 30.85 | 31.37 | 31.37 | -1.62% | 350,842 |
| Oct 27, 2025 | 32.30 | 32.44 | 31.59 | 31.88 | 31.88 | -1.24% | 255,903 |
| Oct 24, 2025 | 32.77 | 33.10 | 32.17 | 32.28 | 32.28 | -0.34% | 366,535 |
| Oct 23, 2025 | 31.71 | 32.62 | 30.87 | 32.39 | 32.39 | 2.14% | 228,253 |
| Oct 22, 2025 | 31.56 | 32.16 | 31.31 | 31.71 | 31.71 | -0.31% | 418,226 |
| Oct 21, 2025 | 31.57 | 32.27 | 30.96 | 31.81 | 31.81 | 0.76% | 333,765 |
| Oct 20, 2025 | 31.46 | 32.48 | 31.26 | 31.57 | 31.57 | 1.94% | 488,643 |
| Oct 17, 2025 | 31.00 | 31.49 | 30.63 | 30.97 | 30.97 | -1.68% | 555,761 |
| Oct 16, 2025 | 32.40 | 32.79 | 31.35 | 31.50 | 31.50 | -1.72% | 705,343 |
| Oct 15, 2025 | 31.27 | 32.39 | 31.17 | 32.05 | 32.05 | 4.74% | 646,315 |
| Oct 14, 2025 | 29.87 | 30.96 | 29.87 | 30.60 | 30.60 | 0.26% | 291,809 |