Avantor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	11.76	11.96	11.76	11.84	11.84	0.51%	6,977,326
Sep 25, 2025	11.93	11.99	11.72	11.78	11.78	-1.92%	7,874,285
Sep 24, 2025	12.18	12.29	11.99	12.01	12.01	-1.88%	7,461,400
Sep 23, 2025	12.53	12.57	12.23	12.24	12.24	-1.69%	7,289,876
Sep 22, 2025	12.37	12.53	12.25	12.45	12.45	-0.40%	7,813,225
Sep 19, 2025	12.86	12.94	12.36	12.50	12.50	-2.80%	15,921,984
Sep 18, 2025	12.58	12.99	12.54	12.86	12.86	3.71%	5,541,795
Sep 17, 2025	12.74	12.90	12.32	12.40	12.40	-2.44%	8,572,670
Sep 16, 2025	12.41	12.78	12.31	12.71	12.71	2.58%	8,410,500
Sep 15, 2025	12.33	12.45	12.22	12.39	12.39	0.65%	8,003,393
Sep 12, 2025	13.00	13.01	12.30	12.31	12.31	-5.38%	6,201,461
Sep 11, 2025	12.69	13.04	12.67	13.01	13.01	3.17%	16,021,032
Sep 10, 2025	12.72	12.98	12.61	12.61	12.61	-1.71%	9,854,882
Sep 9, 2025	13.12	13.12	12.83	12.83	12.83	-2.28%	5,926,640
Sep 8, 2025	13.17	13.20	12.88	13.13	13.13	-1.35%	6,183,865
Sep 5, 2025	13.23	13.59	13.23	13.31	13.31	0.91%	7,671,887
Sep 4, 2025	12.82	13.21	12.57	13.19	13.19	2.89%	8,699,338
Sep 3, 2025	13.14	13.31	12.81	12.82	12.82	-3.54%	8,667,712
Sep 2, 2025	13.30	13.40	13.02	13.29	13.29	-1.34%	9,775,175
Aug 29, 2025	13.20	13.58	13.15	13.47	13.47	1.97%	8,423,804
Aug 28, 2025	13.15	13.26	12.89	13.21	13.21	0.15%	10,229,474
Aug 27, 2025	13.23	13.39	13.05	13.19	13.19	-0.83%	11,408,142
Aug 26, 2025	13.14	13.32	12.97	13.30	13.30	0.68%	56,685,965
Aug 25, 2025	13.96	13.99	13.07	13.21	13.21	-0.45%	10,798,292
Aug 22, 2025	12.72	13.30	12.63	13.27	13.27	5.65%	7,761,978
Aug 21, 2025	12.73	12.79	12.48	12.56	12.56	-2.48%	5,891,381
Aug 20, 2025	12.94	13.00	12.77	12.88	12.88	-0.77%	8,553,961
Aug 19, 2025	12.88	13.09	12.78	12.98	12.98	1.72%	6,302,068
Aug 18, 2025	12.92	13.07	12.76	12.76	12.76	-1.31%	10,594,389
Aug 15, 2025	13.08	13.19	12.73	12.93	12.93	-0.39%	8,953,010
Aug 14, 2025	12.90	13.06	12.79	12.98	12.98	-0.69%	6,215,091
Aug 13, 2025	12.63	13.15	12.59	13.07	13.07	3.24%	11,422,992
Aug 12, 2025	12.17	12.75	12.11	12.66	12.66	4.63%	11,001,530
Aug 11, 2025	12.51	12.60	11.94	12.10	12.10	5.22%	16,323,102
Aug 8, 2025	11.28	11.51	11.12	11.50	11.50	1.05%	11,659,980
Aug 7, 2025	11.35	11.42	11.03	11.38	11.38	1.79%	14,203,824
Aug 6, 2025	11.50	11.64	11.16	11.18	11.18	-3.95%	11,028,661
Aug 5, 2025	11.39	11.91	11.25	11.64	11.64	3.01%	18,404,641
Aug 4, 2025	11.41	11.53	11.12	11.30	11.30	-0.53%	24,849,059
Aug 1, 2025	11.94	12.24	10.83	11.36	11.36	-15.48%	59,922,079
Jul 31, 2025	13.57	13.80	13.44	13.44	13.44	-2.61%	17,388,841
Jul 30, 2025	14.06	14.14	13.66	13.80	13.80	-1.50%	12,681,777
Jul 29, 2025	14.00	14.16	13.84	14.01	14.01	0.14%	9,904,615
Jul 28, 2025	14.30	14.30	13.95	13.99	13.99	-1.55%	12,246,620
Jul 25, 2025	14.06	14.29	13.83	14.21	14.21	1.43%	11,934,947
Jul 24, 2025	13.58	14.19	13.53	14.01	14.01	3.01%	16,049,622
Jul 23, 2025	13.53	13.75	13.33	13.60	13.60	4.45%	16,674,082
Jul 22, 2025	12.40	13.11	12.40	13.02	13.02	5.51%	13,361,109
Jul 21, 2025	13.30	13.30	12.19	12.34	12.34	-7.15%	15,706,828
Jul 18, 2025	13.53	13.59	13.17	13.29	13.29	-	8,323,714