Azenta, Inc. - AZTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	34.83	35.6	35.6	35.87	34.6	725,831
December 02, 2025	34.87	35.15	35.15	35.41	34.34	588,446
December 01, 2025	34.9	34.86	34.86	36.28	34.81	683,400
November 28, 2025	36.12	35.56	35.56	36.94	35.32	355,900
November 26, 2025	37.95	36.27	36.27	38.08	36.24	1.24M
November 25, 2025	36.93	38.1	38.1	38.2	36.66	1.1M
November 24, 2025	35.14	36.7	36.7	37.09	35.14	1.25M
November 21, 2025	34	34.89	34.89	35.29	31.56	1.68M
November 20, 2025	30.39	30	30	30.9	29.7	488,408
November 19, 2025	29.35	30.03	30.03	30.15	29.02	416,400
November 18, 2025	29.25	29.42	29.42	29.66	28.83	445,157
November 17, 2025	29.57	29.37	29.37	30.18	29.18	660,200
November 14, 2025	29.3	29.75	29.75	30.04	29.17	405,600
November 13, 2025	30.29	29.88	29.88	30.87	29.84	357,400
November 12, 2025	30.5	30.77	30.77	31.16	30.5	442,600
November 11, 2025	30.2	30.66	30.66	30.99	29.91	395,800
November 10, 2025	29.73	30.26	30.26	30.6	29.38	474,634
November 07, 2025	29.62	29.37	29.37	29.62	28.95	325,146
November 06, 2025	30.4	29.55	29.55	30.6	29.08	376,125
November 05, 2025	29.99	30.54	30.54	30.73	29.69	409,222
November 04, 2025	30.26	30.18	30.18	30.81	29.92	493,800
November 03, 2025	30.33	30.73	30.73	30.75	29.03	657,300
October 31, 2025	29.79	30.2	30.2	30.71	29.16	774,600
October 30, 2025	30.81	29.9	29.9	31.22	29.75	789,000
October 29, 2025	31.3	29.79	29.79	31.7	29.66	386,707
October 28, 2025	31.61	31.37	31.37	31.64	30.85	350,842
October 27, 2025	32.3	31.88	31.88	32.44	31.59	255,903
October 24, 2025	32.77	32.28	32.28	33.1	32.17	366,289
October 23, 2025	31.71	32.39	32.39	32.62	30.87	228,300
October 22, 2025	31.56	31.71	31.71	32.16	31.31	418,226
October 21, 2025	31.57	31.81	31.81	32.27	30.96	333,800
October 20, 2025	31.46	31.57	31.57	32.48	31.26	488,643
October 17, 2025	31	30.97	30.97	31.49	30.63	555,800
October 16, 2025	32.4	31.5	31.5	32.79	31.35	705,343
October 15, 2025	31.27	32.05	32.05	32.39	31.17	646,315
October 14, 2025	29.87	30.6	30.6	30.96	29.87	291,809
October 13, 2025	30.15	30.52	30.52	30.72	29.65	321,946
October 10, 2025	31.77	29.81	29.81	31.77	29.52	403,300
October 09, 2025	32.17	31.73	31.73	32.43	31.64	317,626
October 08, 2025	30.97	32.23	32.23	32.4	30.85	424,500
October 07, 2025	31.78	30.73	30.73	32.23	30.7	315,235
October 06, 2025	32.82	31.8	31.8	32.82	31.7	652,700
October 03, 2025	31.55	32.45	32.45	33.09	31.55	527,000
October 02, 2025	31.67	31.49	31.49	31.81	30.67	598,444
October 01, 2025	28.72	31.58	31.58	31.62	28.53	886,600
September 30, 2025	28.05	28.72	28.72	28.74	27.94	895,500
September 29, 2025	28.69	28.17	28.17	29.04	27.78	592,800
September 26, 2025	28.73	28.56	28.56	29	28.45	674,522
September 25, 2025	29.53	28.75	28.75	29.53	28.54	501,246
September 24, 2025	30.03	29.81	29.81	30.47	29.69	565,324
September 23, 2025	31.6	30.21	30.21	31.65	30.18	465,600
September 22, 2025	31.2	31.38	31.38	32.06	30.92	479,409
September 19, 2025	31.08	31.09	31.09	31.11	30.43	2.05M
September 18, 2025	30.96	31.06	31.06	31.44	30.53	492,100
September 17, 2025	30.67	30.46	30.46	31.49	29.97	718,500
September 16, 2025	29.95	30.59	30.59	30.66	29.49	602,400
September 15, 2025	29.52	29.94	29.94	30.29	29	806,600
September 12, 2025	31.22	29.66	29.66	31.34	29.64	445,528
September 11, 2025	29.41	31.21	31.21	31.38	29.41	391,123
September 10, 2025	29.41	29.28	29.28	29.74	29.16	500,744

Azenta, Inc. (AZTA) NASDAQ