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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30.78	30.39	30.39	31.13	29.76	566,615
August 14, 2025	31.15	30.59	30.59	31.51	30.18	732,500
August 13, 2025	29.72	32.08	32.08	32.26	29.61	961,100
August 12, 2025	28.21	29.21	29.21	29.3	28.01	547,286
August 11, 2025	29.46	27.98	27.98	29.73	27.95	677,743
August 08, 2025	29.26	29.03	29.03	29.34	28.59	865,938
August 07, 2025	28.9	29.13	29.13	29.5	28.44	958,400
August 06, 2025	27.98	28.4	28.4	29.84	27.6	1.49M
August 05, 2025	30.38	26.9	26.9	30.38	26.46	2.08M
August 04, 2025	31.96	32.41	32.41	32.65	31.54	1.04M
August 01, 2025	32.12	32.34	32.34	32.64	31.2	497,000
July 31, 2025	32.88	32.7	32.7	33.52	32.45	477,719
July 30, 2025	34.2	33.42	33.42	34.87	32.93	372,200
July 29, 2025	34.16	33.92	33.92	34.46	33.52	495,910
July 28, 2025	34.43	34.13	34.13	34.7	33.7	552,400
July 25, 2025	34.07	34.43	34.43	34.47	33.49	437,900
July 24, 2025	34.34	33.96	33.96	35.33	31.27	509,135
July 23, 2025	33.58	34.48	34.48	35.24	33.22	520,731
July 22, 2025	30.98	32.92	32.92	33.16	30.98	602,200
July 21, 2025	31.39	31.32	31.32	32.02	30.86	567,740
July 18, 2025	32.31	31.16	31.16	32.53	30.88	637,800
July 17, 2025	32.13	32.11	32.11	32.62	31.84	604,438
July 16, 2025	32.43	32.08	32.08	32.46	31.43	598,300
July 15, 2025	32.57	31.91	31.91	32.57	31.59	658,300
July 14, 2025	32.95	32.23	32.23	33.3	32.12	506,685
July 11, 2025	33.48	33.47	33.47	33.81	33.17	459,941
July 10, 2025	33.48	34.15	34.15	34.95	33.05	585,803
July 09, 2025	33.78	33.37	33.37	34.01	32.35	710,700
July 08, 2025	31.76	33.51	33.51	33.6	31.41	637,800
July 07, 2025	32.52	31.43	31.43	32.8	31.43	882,126
July 03, 2025	32.55	33.23	33.23	33.48	31.83	543,408
July 02, 2025	31.68	32.85	32.85	33.21	31.68	805,832
July 01, 2025	30.17	31.76	31.76	32.34	30.15	968,200
June 30, 2025	30.43	30.78	30.78	30.96	29.84	968,100
June 27, 2025	30.98	30.59	30.59	31.1	29.79	7.29M
June 26, 2025	30.53	30.77	30.77	31.42	30.29	901,800
June 25, 2025	30.06	30.51	30.51	31.21	29.84	707,235
June 24, 2025	29.71	30.11	30.11	31.01	29.17	622,163
June 23, 2025	29.23	29.13	29.13	29.54	28.46	571,500
June 20, 2025	30.19	29.64	29.64	30.19	29.29	901,300
June 18, 2025	29.44	29.94	29.94	30.59	29.21	776,543
June 17, 2025	30.11	29.31	29.31	30.86	29.16	608,714
June 16, 2025	30.77	30.69	30.69	30.77	29.74	605,300
June 13, 2025	29.69	30.6	30.6	31.1	29.69	681,400
June 12, 2025	30.42	30.41	30.41	30.61	29.73	534,000
June 11, 2025	30.53	30.81	30.81	31.16	30.21	732,000
June 10, 2025	29.6	30.42	30.42	30.62	29.28	765,328
June 09, 2025	29.43	29.28	29.28	29.81	29	476,522
June 06, 2025	28.63	28.75	28.75	29.13	28.28	506,327
June 05, 2025	28.57	28.3	28.3	29.03	28.15	543,600
June 04, 2025	28.58	28.62	28.62	29.25	28.14	556,026
June 03, 2025	26.98	28.36	28.36	28.61	26.26	867,342
June 02, 2025	26.48	26.63	26.63	26.8	25.94	876,805
May 30, 2025	27.14	26.72	26.72	27.37	26.42	716,914
May 29, 2025	27.43	27.33	27.33	28.32	26.82	845,028
May 28, 2025	27.72	27.1	27.1	27.9	27.04	678,400
May 27, 2025	27.61	27.72	27.72	27.97	27.26	1.11M
May 23, 2025	27.31	27	27	27.75	26.96	866,008
May 22, 2025	27.07	28.03	28.03	28.09	27	1.22M
May 21, 2025	27.8	27.48	27.48	27.97	26.93	1.16M

Azenta, Inc. (AZTA) NASDAQ