Azenta, Inc. (AZTA)
NASDAQ: AZTA · Real-Time Price · USD
35.05
-0.05 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
34.37
-0.68 (-1.94%)
After-hours: Dec 5, 2025, 5:03 PM EST
Azenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.28 | 35.57 | 34.49 | 35.05 | 35.05 | -0.14% | 614,386 |
| Dec 4, 2025 | 35.62 | 35.87 | 34.72 | 35.10 | 35.10 | -1.40% | 718,172 |
| Dec 3, 2025 | 34.83 | 35.87 | 34.60 | 35.60 | 35.60 | 1.28% | 725,803 |
| Dec 2, 2025 | 34.87 | 35.41 | 34.34 | 35.15 | 35.15 | 0.83% | 588,416 |
| 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% | 355,809 |
| Nov 26, 2025 | 37.95 | 38.08 | 36.24 | 36.27 | 36.27 | -4.80% | 1,235,505 |
| Nov 25, 2025 | 36.93 | 38.20 | 36.66 | 38.10 | 38.10 | 3.81% | 1,094,393 |
| Nov 24, 2025 | 35.14 | 37.09 | 35.14 | 36.70 | 36.70 | 5.19% | 1,240,248 |
| 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 |
| Oct 13, 2025 | 30.15 | 30.72 | 29.65 | 30.52 | 30.52 | 2.38% | 321,946 |
| Oct 10, 2025 | 31.77 | 31.77 | 29.52 | 29.81 | 29.81 | -6.05% | 403,298 |
| Oct 9, 2025 | 32.17 | 32.43 | 31.64 | 31.73 | 31.73 | -1.55% | 317,626 |
| Oct 8, 2025 | 30.97 | 32.40 | 30.85 | 32.23 | 32.23 | 4.88% | 424,490 |
| Oct 7, 2025 | 31.78 | 32.23 | 30.70 | 30.73 | 30.73 | -3.36% | 315,235 |
| Oct 6, 2025 | 32.82 | 32.82 | 31.70 | 31.80 | 31.80 | -2.00% | 652,672 |
| Oct 3, 2025 | 31.55 | 33.09 | 31.55 | 32.45 | 32.45 | 3.05% | 526,965 |
| Oct 2, 2025 | 31.67 | 31.81 | 30.67 | 31.49 | 31.49 | -0.28% | 598,444 |
| Oct 1, 2025 | 28.72 | 31.62 | 28.53 | 31.58 | 31.58 | 9.96% | 886,600 |
| Sep 30, 2025 | 28.05 | 28.74 | 27.94 | 28.72 | 28.72 | 1.95% | 895,455 |
| Sep 29, 2025 | 28.69 | 29.04 | 27.78 | 28.17 | 28.17 | -1.37% | 592,797 |
| Sep 26, 2025 | 28.73 | 29.00 | 28.45 | 28.56 | 28.56 | -0.66% | 674,522 |
| Sep 25, 2025 | 29.53 | 29.53 | 28.54 | 28.75 | 28.75 | -3.56% | 501,246 |
| Sep 24, 2025 | 30.03 | 30.47 | 29.69 | 29.81 | 29.81 | -1.32% | 565,324 |
| Sep 23, 2025 | 31.60 | 31.65 | 30.18 | 30.21 | 30.21 | -3.73% | 465,574 |
| Sep 22, 2025 | 31.20 | 32.06 | 30.92 | 31.38 | 31.38 | 0.93% | 479,409 |
| Sep 19, 2025 | 31.08 | 31.11 | 30.43 | 31.09 | 31.09 | 0.10% | 2,052,486 |
| Sep 18, 2025 | 30.96 | 31.44 | 30.53 | 31.06 | 31.06 | 1.97% | 492,127 |
| Sep 17, 2025 | 30.67 | 31.49 | 29.97 | 30.46 | 30.46 | -0.42% | 718,479 |
| Sep 16, 2025 | 29.95 | 30.66 | 29.49 | 30.59 | 30.59 | 2.17% | 602,367 |
| Sep 15, 2025 | 29.52 | 30.29 | 29.00 | 29.94 | 29.94 | 0.94% | 806,576 |
| Sep 12, 2025 | 31.22 | 31.34 | 29.64 | 29.66 | 29.66 | -4.97% | 445,528 |
| Sep 11, 2025 | 29.41 | 31.38 | 29.41 | 31.21 | 31.21 | 6.59% | 391,123 |
| Sep 10, 2025 | 29.41 | 29.74 | 29.16 | 29.28 | 29.28 | -0.54% | 500,744 |
| Sep 9, 2025 | 29.47 | 29.58 | 29.16 | 29.44 | 29.44 | -0.10% | 355,739 |
| Sep 8, 2025 | 30.16 | 30.22 | 29.01 | 29.47 | 29.47 | -2.74% | 441,835 |
| Sep 5, 2025 | 29.57 | 30.91 | 29.49 | 30.30 | 30.30 | 2.64% | 525,644 |
| Sep 4, 2025 | 29.20 | 29.54 | 28.58 | 29.52 | 29.52 | 0.51% | 746,821 |
| Sep 3, 2025 | 30.00 | 30.14 | 28.92 | 29.37 | 29.37 | -2.62% | 451,170 |
| Sep 2, 2025 | 30.04 | 30.37 | 29.53 | 30.16 | 30.16 | -1.24% | 530,830 |
| Aug 29, 2025 | 29.97 | 30.59 | 29.97 | 30.54 | 30.54 | 2.07% | 437,378 |
| Aug 28, 2025 | 30.32 | 30.51 | 29.72 | 29.92 | 29.92 | -0.93% | 493,950 |
| Aug 27, 2025 | 30.30 | 30.70 | 29.90 | 30.20 | 30.20 | -1.21% | 339,175 |
| Aug 26, 2025 | 30.56 | 31.25 | 30.32 | 30.57 | 30.57 | -0.62% | 486,359 |
| Aug 25, 2025 | 31.45 | 31.45 | 30.41 | 30.76 | 30.76 | -2.50% | 478,258 |
| Aug 22, 2025 | 30.18 | 31.80 | 29.97 | 31.55 | 31.55 | 5.73% | 531,318 |
| Aug 21, 2025 | 29.27 | 29.99 | 29.14 | 29.84 | 29.84 | 0.24% | 374,645 |
| Aug 20, 2025 | 29.94 | 30.21 | 29.40 | 29.77 | 29.77 | -1.72% | 327,604 |
| Aug 19, 2025 | 30.54 | 30.90 | 30.13 | 30.29 | 30.29 | -0.43% | 379,225 |
| Aug 18, 2025 | 30.60 | 31.16 | 30.32 | 30.42 | 30.42 | 0.10% | 554,011 |
| Aug 15, 2025 | 30.78 | 31.13 | 29.76 | 30.39 | 30.39 | -0.65% | 566,615 |
| Aug 14, 2025 | 31.15 | 31.51 | 30.18 | 30.59 | 30.59 | -4.64% | 732,460 |
| Aug 13, 2025 | 29.72 | 32.26 | 29.61 | 32.08 | 32.08 | 9.83% | 961,100 |
| Aug 12, 2025 | 28.21 | 29.30 | 28.01 | 29.21 | 29.21 | 4.40% | 547,286 |
| Aug 11, 2025 | 29.46 | 29.73 | 27.95 | 27.98 | 27.98 | -3.62% | 677,743 |
| Aug 8, 2025 | 29.26 | 29.34 | 28.59 | 29.03 | 29.03 | -0.34% | 865,938 |
| Aug 7, 2025 | 28.90 | 29.50 | 28.44 | 29.13 | 29.13 | 2.57% | 958,378 |
| Aug 6, 2025 | 27.98 | 29.84 | 27.60 | 28.40 | 28.40 | 5.58% | 1,489,160 |
| Aug 5, 2025 | 30.38 | 30.38 | 26.46 | 26.90 | 26.90 | -17.00% | 2,081,514 |
| Aug 4, 2025 | 31.96 | 32.65 | 31.54 | 32.41 | 32.41 | 0.22% | 1,038,833 |
| Aug 1, 2025 | 32.12 | 32.64 | 31.20 | 32.34 | 32.34 | -1.10% | 496,952 |
| Jul 31, 2025 | 32.88 | 33.52 | 32.45 | 32.70 | 32.70 | -2.15% | 477,719 |
| Jul 30, 2025 | 34.20 | 34.87 | 32.93 | 33.42 | 33.42 | -1.47% | 372,161 |
| Jul 29, 2025 | 34.16 | 34.46 | 33.52 | 33.92 | 33.92 | -0.62% | 495,910 |
| Jul 28, 2025 | 34.43 | 34.70 | 33.70 | 34.13 | 34.13 | -0.87% | 552,382 |
| Jul 25, 2025 | 34.07 | 34.47 | 33.49 | 34.43 | 34.43 | 1.38% | 437,863 |
| Jul 24, 2025 | 34.34 | 35.33 | 31.27 | 33.96 | 33.96 | -1.51% | 509,135 |
| Jul 23, 2025 | 33.58 | 35.24 | 33.22 | 34.48 | 34.48 | 4.74% | 520,731 |
| Jul 22, 2025 | 30.98 | 33.16 | 30.98 | 32.92 | 32.92 | 5.11% | 602,154 |
| Jul 21, 2025 | 31.39 | 32.02 | 30.86 | 31.32 | 31.32 | 0.51% | 567,740 |
| Jul 18, 2025 | 32.31 | 32.53 | 30.88 | 31.16 | 31.16 | -2.96% | 637,774 |
| Jul 17, 2025 | 32.13 | 32.62 | 31.84 | 32.11 | 32.11 | 0.09% | 604,438 |