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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.42	29.28	29.28	30.14	29.04	569,800
February 19, 2026	29.59	29.67	29.67	29.88	29.25	564,000
February 18, 2026	28.67	29.83	29.83	30.01	28.64	566,142
February 17, 2026	28.29	28.64	28.64	28.94	27.95	730,300
February 13, 2026	28.35	28.62	28.62	29.51	27.99	800,300
February 12, 2026	30.2	28.12	28.12	30.3	27.71	841,846
February 11, 2026	29.79	30.45	30.45	30.58	28.95	1.01M
February 10, 2026	30.24	29.99	29.99	30.74	29.57	1.01M
February 09, 2026	28.44	29.8	29.8	29.97	27.88	1.14M
February 06, 2026	27.89	28.72	28.72	29.36	27.27	939,300
February 05, 2026	27.97	27.85	27.85	29.51	27.28	1.25M
February 04, 2026	32.05	28.5	28.5	32.17	27.14	3.28M
February 03, 2026	37.66	36.91	36.91	38.83	36.28	814,365
February 02, 2026	38.48	37.53	37.53	39.04	37.22	1.01M
January 30, 2026	38.94	38.88	38.88	39.86	38.59	915,726
January 29, 2026	39.01	39	39	39.01	37.21	1.42M
January 28, 2026	40.11	39.03	39.03	40.22	38.73	452,402
January 27, 2026	39.62	40.13	40.13	40.36	39.44	316,900
January 26, 2026	40.05	39.85	39.85	40.53	38.86	604,100
January 23, 2026	40.85	40.05	40.05	41.04	39.71	565,130
January 22, 2026	40.57	41.01	41.01	41.73	40.45	505,000
January 21, 2026	39.96	40.37	40.37	40.71	39.5	404,210
January 20, 2026	38.55	39.52	39.52	40.1	38.5	775,104
January 16, 2026	39.9	40	40	40.13	39.28	725,100
January 15, 2026	39.49	39.91	39.91	40.28	38.95	498,200
January 14, 2026	38.49	39.51	39.51	39.67	38.32	481,252
January 13, 2026	37.73	38.5	38.5	38.55	37.36	473,916
January 12, 2026	37.94	37.54	37.54	38.09	37.05	425,500
January 09, 2026	37.45	37.92	37.92	38.55	37.24	475,944
January 08, 2026	37.21	37.5	37.5	37.69	36.86	380,121
January 07, 2026	37.06	37.51	37.51	37.93	36.96	515,918
January 06, 2026	35.45	36.98	36.98	37.25	35.24	474,890
January 05, 2026	34.25	35.75	35.75	35.96	33.96	516,100
January 02, 2026	33.45	33.39	33.39	33.84	32.94	503,721
December 31, 2025	33.93	33.26	33.26	34.03	33.13	450,712
December 30, 2025	34.54	34	34	34.71	33.98	406,338
December 29, 2025	34.75	34.68	34.68	34.76	34.17	522,111
December 26, 2025	34.62	34.75	34.75	34.89	33.9	363,221
December 24, 2025	34.58	34.51	34.51	34.93	34.31	236,033
December 23, 2025	34.37	34.7	34.7	34.94	33.99	672,000
December 22, 2025	34.63	34.69	34.69	35.53	34.31	639,100
December 19, 2025	34.43	34.43	34.43	34.68	33.96	2.3M
December 18, 2025	34.82	34.5	34.5	35.31	34.24	629,453
December 17, 2025	34.3	34.57	34.57	35.15	33.85	580,534
December 16, 2025	35.03	34.31	34.31	35.19	34.11	790,900
December 15, 2025	35.67	35.08	35.08	35.89	34.71	663,416
December 12, 2025	37.4	35.3	35.3	37.64	35.23	655,336
December 11, 2025	36.45	37.5	37.5	38.17	36.44	1.24M
December 10, 2025	35.37	36.5	36.5	38.22	35.34	1.19M
December 09, 2025	34.77	35.6	35.6	35.83	34.41	962,151
December 08, 2025	35.06	35.05	35.05	36.8	34.51	1.01M
December 05, 2025	35.28	35.05	35.05	35.57	34.49	614,416
December 04, 2025	35.62	35.1	35.1	35.87	34.72	718,200
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

Azenta, Inc. (AZTA) NASDAQ