Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	29.81	32.23	29.81	32.09	-	9.86%	943,757
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
Jul 16, 2025	32.43	32.46	31.43	32.08	32.08	0.53%	598,260
Jul 15, 2025	32.57	32.57	31.59	31.91	31.91	-0.99%	658,295
Jul 14, 2025	32.95	33.30	32.12	32.23	32.23	-3.70%	506,685
Jul 11, 2025	33.48	33.81	33.17	33.47	33.47	-1.99%	459,941
Jul 10, 2025	33.48	34.95	33.05	34.15	34.15	2.34%	585,803
Jul 9, 2025	33.78	34.01	32.35	33.37	33.37	-0.42%	710,679
Jul 8, 2025	31.76	33.60	31.41	33.51	33.51	6.62%	637,752
Jul 7, 2025	32.52	32.80	31.43	31.43	31.43	-5.42%	882,126
Jul 3, 2025	32.55	33.48	31.83	33.23	33.23	1.16%	543,408
Jul 2, 2025	31.68	33.21	31.68	32.85	32.85	3.43%	805,832
Jul 1, 2025	30.17	32.34	30.15	31.76	31.76	3.18%	968,192
Jun 30, 2025	30.43	30.96	29.84	30.78	30.78	0.62%	968,080
Jun 27, 2025	30.98	31.10	29.79	30.59	30.59	-0.58%	7,286,211
Jun 26, 2025	30.53	31.42	30.29	30.77	30.77	0.85%	901,799
Jun 25, 2025	30.06	31.21	29.84	30.51	30.51	1.33%	707,235
Jun 24, 2025	29.71	31.01	29.17	30.11	30.11	3.36%	645,053
Jun 23, 2025	29.23	29.54	28.46	29.13	29.13	-1.72%	571,490
Jun 20, 2025	30.19	30.19	29.29	29.64	29.64	-1.00%	901,287
Jun 18, 2025	29.44	30.59	29.21	29.94	29.94	2.15%	776,543
Jun 17, 2025	30.11	30.86	29.16	29.31	29.31	-4.50%	608,714
Jun 16, 2025	30.77	30.77	29.74	30.69	30.69	0.29%	605,296
Jun 13, 2025	29.69	31.10	29.69	30.60	30.60	0.62%	681,355
Jun 12, 2025	30.42	30.61	29.73	30.41	30.41	-1.30%	533,960
Jun 11, 2025	30.53	31.16	30.21	30.81	30.81	1.28%	731,981
Jun 10, 2025	29.60	30.62	29.28	30.42	30.42	3.89%	765,328
Jun 9, 2025	29.43	29.81	29.00	29.28	29.28	1.84%	476,522
Jun 6, 2025	28.63	29.13	28.28	28.75	28.75	1.59%	506,327
Jun 5, 2025	28.57	29.03	28.15	28.30	28.30	-1.12%	543,586
Jun 4, 2025	28.58	29.25	28.14	28.62	28.62	0.92%	556,026
Jun 3, 2025	26.98	28.61	26.26	28.36	28.36	6.50%	867,342