Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.87	25.23	23.71	24.25	24.25	-3.58%	847,767
Apr 27, 2026	25.91	26.47	24.98	25.15	25.15	-2.93%	654,475
Apr 24, 2026	25.45	26.24	24.99	25.91	25.91	3.19%	783,491
Apr 23, 2026	26.07	26.43	24.47	25.11	25.11	-5.10%	964,131
Apr 22, 2026	26.69	26.92	26.06	26.46	26.46	0.68%	776,993
Apr 21, 2026	26.58	27.68	26.20	26.28	26.28	-0.45%	1,206,773
Apr 20, 2026	24.70	26.52	24.70	26.40	26.40	5.43%	810,503
Apr 17, 2026	25.04	25.52	24.66	25.04	25.04	2.96%	677,502
Apr 16, 2026	24.95	25.07	24.18	24.32	24.32	-2.53%	793,959
Apr 15, 2026	24.39	25.39	24.39	24.95	24.95	2.84%	814,154
Apr 14, 2026	23.20	24.42	23.20	24.26	24.26	3.99%	955,089
Apr 13, 2026	21.90	23.60	21.74	23.33	23.33	5.04%	758,107
Apr 10, 2026	22.56	23.10	21.96	22.21	22.21	-1.99%	554,201
Apr 9, 2026	22.15	22.87	21.49	22.66	22.66	1.61%	777,103
Apr 8, 2026	22.88	23.47	22.05	22.30	22.30	2.72%	1,049,510
Apr 7, 2026	22.43	22.57	21.31	21.71	21.71	-3.90%	955,677
Apr 6, 2026	22.61	23.12	22.53	22.59	22.59	-0.18%	961,297
Apr 2, 2026	20.78	22.67	20.39	22.63	22.63	6.85%	1,103,286
Apr 1, 2026	21.27	21.75	20.99	21.18	21.18	0.24%	987,653
Mar 31, 2026	21.38	21.39	20.38	21.13	21.13	4.35%	982,922
Mar 30, 2026	20.14	20.94	19.90	20.25	20.25	1.76%	805,488
Mar 27, 2026	21.23	21.35	19.87	19.90	19.90	-6.62%	735,056
Mar 26, 2026	21.76	22.30	21.19	21.31	21.31	-2.52%	672,313
Mar 25, 2026	21.91	22.19	21.17	21.86	21.86	2.58%	1,150,026
Mar 24, 2026	20.10	21.33	20.08	21.31	21.31	4.21%	876,383
Mar 23, 2026	20.94	21.46	20.35	20.45	20.45	1.29%	1,008,738
Mar 20, 2026	20.45	20.79	19.94	20.19	20.19	-2.13%	1,417,731
Mar 19, 2026	21.81	21.81	20.22	20.63	20.63	-4.36%	1,135,132
Mar 18, 2026	21.77	22.52	21.42	21.57	21.57	-2.09%	1,405,114
Mar 17, 2026	20.94	22.29	20.94	22.03	22.03	5.36%	1,292,571
Mar 16, 2026	21.78	21.90	20.45	20.91	20.91	-2.38%	1,214,015
Mar 13, 2026	21.70	21.99	21.29	21.42	21.42	0.23%	1,226,794
Mar 12, 2026	22.42	22.74	21.34	21.37	21.37	-6.56%	1,052,140
Mar 11, 2026	22.51	23.21	22.26	22.87	22.87	0.40%	760,424
Mar 10, 2026	23.31	23.62	22.72	22.78	22.78	-1.51%	871,193
Mar 9, 2026	23.67	23.90	22.47	23.13	23.13	-4.81%	1,668,445
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