The AZEK Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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