AngioDynamics, Inc. - ANGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.34	11.22	11.22	11.36	11.07	227,154
February 19, 2026	11.02	11.2	11.2	11.24	10.96	176,404
February 18, 2026	11.24	11.13	11.13	11.45	11.05	553,600
February 17, 2026	11	11.26	11.26	11.33	10.91	323,202
February 13, 2026	11.12	10.97	10.97	11.26	10.89	323,493
February 12, 2026	11.52	11.03	11.03	11.78	10.89	426,836
February 11, 2026	11.07	11.37	11.37	11.38	10.66	874,848
February 10, 2026	10.75	11.02	11.02	11.12	10.74	441,400
February 09, 2026	10.49	10.67	10.67	10.72	10.32	370,725
February 06, 2026	10.15	10.56	10.56	10.57	10.11	458,146
February 05, 2026	10.51	10.06	10.06	10.75	9.98	480,300
February 04, 2026	10.59	10.49	10.49	10.77	10.36	399,831
February 03, 2026	10.38	10.64	10.64	10.87	10.35	538,900
February 02, 2026	10.39	10.42	10.42	10.57	10.28	340,334
January 30, 2026	9.95	10.36	10.36	10.55	9.9	512,400
January 29, 2026	10	9.98	9.98	10.01	9.74	392,502
January 28, 2026	10.2	10.01	10.01	10.3	9.99	494,443
January 27, 2026	10.33	10.24	10.24	10.42	10.13	405,083
January 26, 2026	10.42	10.33	10.33	10.47	10.31	505,600
January 23, 2026	10.6	10.38	10.38	10.69	10.36	387,724
January 22, 2026	10.59	10.63	10.63	10.9	10.53	456,810
January 21, 2026	10.41	10.57	10.57	10.6	10.3	532,449
January 20, 2026	10.4	10.36	10.36	10.49	10.16	618,600
January 16, 2026	10.96	10.45	10.45	11.1	10.39	724,095
January 15, 2026	10.25	11.01	11.01	11.05	10.25	1.31M
January 14, 2026	10.11	10.23	10.23	10.26	9.92	613,700
January 13, 2026	10.18	10.07	10.07	10.26	9.86	722,166
January 12, 2026	9.87	10.18	10.18	10.27	9.72	1.18M
January 09, 2026	9.98	9.86	9.86	10.21	9.84	953,889
January 08, 2026	10.83	10.05	10.05	10.97	9.99	1.98M
January 07, 2026	11.3	10.92	10.92	11.45	10.6	1.69M
January 06, 2026	12.57	11.44	11.44	13.23	10.9	3.35M
January 05, 2026	12.97	13.23	13.23	13.37	12.78	870,677
January 02, 2026	12.87	12.68	12.68	13.02	12.44	357,994
December 31, 2025	13	12.84	12.84	13.12	12.79	230,037
December 30, 2025	12.87	13	13	13.04	12.76	267,924
December 29, 2025	13.08	12.87	12.87	13.25	12.85	228,951
December 26, 2025	13.31	13.1	13.1	13.33	12.88	234,190
December 24, 2025	13.21	13.16	13.16	13.34	13.12	109,300
December 23, 2025	13.54	13.16	13.16	13.6	13.14	315,200
December 22, 2025	13.37	13.64	13.64	13.91	13.35	449,900
December 19, 2025	13.25	13.37	13.37	13.51	13.25	1.07M
December 18, 2025	13.31	13.29	13.29	13.54	13.24	311,817
December 17, 2025	13.45	13.15	13.15	13.7	13.12	356,728
December 16, 2025	13.32	13.48	13.48	13.65	13.32	501,705
December 15, 2025	13.18	13.34	13.34	13.44	13.15	445,938
December 12, 2025	13.49	13.14	13.14	13.5	13.02	779,413
December 11, 2025	13.38	13.44	13.44	13.53	13.3	231,500
December 10, 2025	13.18	13.32	13.32	13.35	13.12	284,725
December 09, 2025	13.3	13.16	13.16	13.5	13.13	300,105
December 08, 2025	13.57	13.26	13.26	13.69	13.23	345,200
December 05, 2025	13.58	13.47	13.47	13.75	13.44	231,729
December 04, 2025	13.39	13.62	13.62	13.99	13.39	490,038
December 03, 2025	13.34	13.49	13.49	13.63	13.3	455,700
December 02, 2025	13	13.37	13.37	13.45	12.93	577,626
December 01, 2025	12.24	12.97	12.97	13.03	12.24	603,249
November 28, 2025	12.31	12.4	12.4	12.68	12.28	272,303
November 26, 2025	12.35	12.3	12.3	12.43	12.19	460,431
November 25, 2025	12.29	12.4	12.4	12.5	12.04	536,700
November 24, 2025	11.95	12.3	12.3	12.39	11.82	1.01M

AngioDynamics, Inc. (ANGO) NASDAQ