Azenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.73	29.00	28.45	28.56	28.56	-0.66%	674,516
Sep 25, 2025	29.53	29.53	28.54	28.75	28.75	-3.56%	501,246
Sep 24, 2025	30.03	30.47	29.69	29.81	29.81	-1.32%	565,324
Sep 23, 2025	31.60	31.65	30.18	30.21	30.21	-3.73%	465,574
Sep 22, 2025	31.20	32.06	30.92	31.38	31.38	0.93%	479,409
Sep 19, 2025	31.08	31.11	30.43	31.09	31.09	0.10%	2,052,486
Sep 18, 2025	30.96	31.44	30.53	31.06	31.06	1.97%	492,127
Sep 17, 2025	30.67	31.49	29.97	30.46	30.46	-0.42%	718,479
Sep 16, 2025	29.95	30.66	29.49	30.59	30.59	2.17%	602,367
Sep 15, 2025	29.52	30.29	29.00	29.94	29.94	0.94%	806,576
Sep 12, 2025	31.22	31.34	29.64	29.66	29.66	-4.97%	445,528
Sep 11, 2025	29.41	31.38	29.41	31.21	31.21	6.59%	391,123
Sep 10, 2025	29.41	29.74	29.16	29.28	29.28	-0.54%	500,744
Sep 9, 2025	29.47	29.58	29.16	29.44	29.44	-0.10%	355,739
Sep 8, 2025	30.16	30.22	29.01	29.47	29.47	-2.74%	441,835
Sep 5, 2025	29.57	30.91	29.49	30.30	30.30	2.64%	525,644
Sep 4, 2025	29.20	29.54	28.58	29.52	29.52	0.51%	746,821
Sep 3, 2025	30.00	30.14	28.92	29.37	29.37	-2.62%	451,170
Sep 2, 2025	30.04	30.37	29.53	30.16	30.16	-1.24%	530,830
Aug 29, 2025	29.97	30.59	29.97	30.54	30.54	2.07%	437,378
Aug 28, 2025	30.32	30.51	29.72	29.92	29.92	-0.93%	493,950
Aug 27, 2025	30.30	30.70	29.90	30.20	30.20	-1.21%	339,175
Aug 26, 2025	30.56	31.25	30.32	30.57	30.57	-0.62%	486,359
Aug 25, 2025	31.45	31.45	30.41	30.76	30.76	-2.50%	478,258
Aug 22, 2025	30.18	31.80	29.97	31.55	31.55	5.73%	531,318
Aug 21, 2025	29.27	29.99	29.14	29.84	29.84	0.24%	374,645
Aug 20, 2025	29.94	30.21	29.40	29.77	29.77	-1.72%	327,604
Aug 19, 2025	30.54	30.90	30.13	30.29	30.29	-0.43%	379,225
Aug 18, 2025	30.60	31.16	30.32	30.42	30.42	0.10%	554,011
Aug 15, 2025	30.78	31.13	29.76	30.39	30.39	-0.65%	566,615
Aug 14, 2025	31.15	31.51	30.18	30.59	30.59	-4.64%	732,460
Aug 13, 2025	29.72	32.26	29.61	32.08	32.08	9.83%	961,100
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