Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	28.23	29.08	27.57	28.30	28.30	5.72%	1,220,697
May 9, 2025	27.62	28.17	26.75	26.77	26.77	-3.39%	1,033,874
May 8, 2025	26.02	28.10	25.41	27.71	27.71	9.70%	1,803,221
May 7, 2025	24.28	26.75	23.91	25.26	25.26	-0.63%	2,482,461
May 6, 2025	25.91	26.07	25.31	25.42	25.42	-2.98%	1,003,215
May 5, 2025	26.95	27.02	26.15	26.20	26.20	-2.82%	844,517
May 2, 2025	26.36	27.06	26.28	26.96	26.96	2.78%	774,940
May 1, 2025	26.43	26.79	25.91	26.23	26.23	-0.42%	789,087
Apr 30, 2025	27.20	27.30	25.56	26.34	26.34	-1.01%	750,609
Apr 29, 2025	26.89	26.93	26.10	26.61	26.61	-1.52%	651,235
Apr 28, 2025	26.81	27.74	26.40	27.02	27.02	1.08%	719,099
Apr 25, 2025	26.80	27.00	25.79	26.73	26.73	-1.47%	603,265
Apr 24, 2025	25.91	27.31	25.83	27.13	27.13	5.16%	721,692
Apr 23, 2025	26.26	27.44	25.64	25.80	25.80	2.99%	770,407
Apr 22, 2025	25.27	25.70	24.55	25.05	25.05	0.08%	859,499
Apr 21, 2025	24.93	25.06	24.06	25.03	25.03	-0.87%	1,062,812
Apr 17, 2025	25.33	25.50	24.68	25.25	25.25	-0.98%	881,589
Apr 16, 2025	26.61	26.61	25.01	25.50	25.50	-1.58%	846,121
Apr 15, 2025	27.42	27.72	25.80	25.91	25.91	-6.19%	788,213
Apr 14, 2025	27.64	27.89	26.93	27.62	27.62	3.41%	1,090,465
Apr 11, 2025	26.59	26.94	25.79	26.71	26.71	0.66%	1,112,088
Apr 10, 2025	29.21	29.34	25.36	26.54	26.54	-10.39%	1,128,176
Apr 9, 2025	26.05	29.92	25.76	29.61	29.61	11.36%	1,376,443
Apr 8, 2025	30.04	30.16	26.14	26.59	26.59	-8.63%	1,596,346
Apr 7, 2025	27.88	30.39	27.48	29.10	29.10	-0.07%	1,219,164
Apr 4, 2025	29.73	30.09	27.93	29.12	29.12	-6.96%	1,065,724
Apr 3, 2025	34.05	34.17	31.09	31.30	31.30	-11.61%	687,544
Apr 2, 2025	33.64	35.80	33.41	35.41	35.41	3.78%	557,827
Apr 1, 2025	34.64	35.43	34.02	34.12	34.12	-1.50%	442,467
Mar 31, 2025	34.32	35.06	33.33	34.64	34.64	0.09%	767,341
Mar 28, 2025	35.35	35.70	33.37	34.61	34.61	-2.56%	688,073
Mar 27, 2025	36.32	36.46	35.06	35.52	35.52	-2.44%	730,905
Mar 26, 2025	37.15	37.69	36.14	36.41	36.41	-1.99%	444,515
Mar 25, 2025	38.07	38.33	37.10	37.15	37.15	-2.83%	411,751
Mar 24, 2025	37.82	38.57	37.63	38.23	38.23	2.14%	438,001
Mar 21, 2025	37.73	38.16	37.11	37.43	37.43	-0.95%	1,247,448
Mar 20, 2025	36.56	38.00	35.88	37.79	37.79	2.75%	633,647
Mar 19, 2025	36.46	37.67	36.00	36.78	36.78	0.27%	713,536
Mar 18, 2025	37.18	38.29	35.56	36.68	36.68	-2.11%	596,604
Mar 17, 2025	36.81	37.52	36.18	37.47	37.47	1.82%	978,190
Mar 14, 2025	37.04	37.04	36.09	36.80	36.80	0.66%	778,580
Mar 13, 2025	37.65	38.71	35.90	36.56	36.56	-4.29%	951,914
Mar 12, 2025	40.62	40.62	37.71	38.20	38.20	-5.96%	1,003,781
Mar 11, 2025	43.22	43.22	40.30	40.62	40.62	-6.62%	713,614
Mar 10, 2025	43.49	45.26	41.78	43.50	43.50	-0.41%	1,077,962
Mar 7, 2025	41.07	44.04	40.38	43.68	43.68	6.25%	810,259
Mar 6, 2025	40.37	41.70	39.57	41.11	41.11	0.42%	625,101
Mar 5, 2025	41.16	41.44	40.51	40.94	40.94	-0.32%	449,412
Mar 4, 2025	40.26	41.26	39.10	41.07	41.07	-0.10%	812,659
Mar 3, 2025	43.39	43.72	40.93	41.11	41.11	-5.75%	649,213