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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Azenta, Inc. (AZTA) NASDAQ