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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	29.47	29.44	29.44	29.58	29.16	355,739
September 08, 2025	30.16	29.47	29.47	30.22	29.01	441,835
September 05, 2025	29.57	30.3	30.3	30.91	29.49	525,644
September 04, 2025	29.2	29.52	29.52	29.54	28.58	746,821
September 03, 2025	30	29.37	29.37	30.14	28.92	451,200
September 02, 2025	30.04	30.16	30.16	30.37	29.53	530,830
August 29, 2025	29.97	30.54	30.54	30.59	29.97	437,378
August 28, 2025	30.32	29.92	29.92	30.51	29.72	494,000
August 27, 2025	30.3	30.2	30.2	30.7	29.9	339,200
August 26, 2025	30.56	30.57	30.57	31.25	30.32	486,400
August 25, 2025	31.45	30.76	30.76	31.45	30.43	449,030
August 22, 2025	30.18	31.55	31.55	31.8	29.97	531,318
August 21, 2025	29.27	29.84	29.84	29.99	29.14	374,645
August 20, 2025	29.94	29.77	29.77	30.21	29.4	327,604
August 19, 2025	30.54	30.29	30.29	30.9	30.13	379,225
August 18, 2025	30.6	30.42	30.42	31.16	30.32	554,011
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

Azenta, Inc. (AZTA) NASDAQ