Azenta, Inc.AZTANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $37.66 | $38.83 | $36.48 | $36.48 | 308,318 |
| 2/2/2026 | $38.48 | $39.04 | $37.22 | $37.53 | 1.01M |
| 1/30/2026 | $38.94 | $39.86 | $38.59 | $38.88 | 915,726 |
| 1/29/2026 | $39.01 | $39.01 | $37.21 | $39.00 | 1.42M |
| 1/28/2026 | $40.11 | $40.22 | $38.73 | $39.03 | 452,402 |
| 1/27/2026 | $39.62 | $40.36 | $39.44 | $40.13 | 316,900 |
| 1/26/2026 | $40.05 | $40.53 | $38.86 | $39.85 | 604,100 |
| 1/23/2026 | $40.85 | $41.04 | $39.71 | $40.05 | 565,130 |
| 1/22/2026 | $40.57 | $41.73 | $40.45 | $41.01 | 505,000 |
| 1/21/2026 | $39.96 | $40.71 | $39.50 | $40.37 | 404,210 |
| 1/20/2026 | $38.55 | $40.10 | $38.50 | $39.52 | 775,104 |
| 1/16/2026 | $39.90 | $40.13 | $39.28 | $40.00 | 725,100 |
| 1/15/2026 | $39.49 | $40.28 | $38.95 | $39.91 | 498,200 |
| 1/14/2026 | $38.50 | $39.67 | $38.32 | $39.50 | 670,626 |
| 1/13/2026 | $37.73 | $38.55 | $37.36 | $38.50 | 500,829 |
| 1/12/2026 | $37.94 | $38.09 | $37.05 | $37.54 | 425,500 |
| 1/9/2026 | $37.45 | $38.55 | $37.24 | $37.92 | 475,944 |
| 1/8/2026 | $37.21 | $37.69 | $36.86 | $37.50 | 380,121 |
| 1/7/2026 | $37.06 | $37.93 | $36.96 | $37.51 | 515,918 |
| 1/6/2026 | $35.45 | $37.25 | $35.24 | $36.98 | 474,890 |
| 1/5/2026 | $34.25 | $35.96 | $33.96 | $35.75 | 516,100 |
| 1/2/2026 | $33.45 | $33.84 | $32.94 | $33.39 | 503,721 |
| 12/31/2025 | $33.93 | $34.03 | $33.13 | $33.26 | 450,712 |
| 12/30/2025 | $34.54 | $34.71 | $33.98 | $34.00 | 406,338 |
| 12/29/2025 | $34.75 | $34.76 | $34.17 | $34.68 | 522,111 |
| 12/26/2025 | $34.62 | $34.89 | $33.90 | $34.75 | 363,221 |
| 12/24/2025 | $34.58 | $34.93 | $34.31 | $34.51 | 236,033 |
| 12/23/2025 | $34.37 | $34.94 | $33.99 | $34.70 | 672,000 |
| 12/22/2025 | $34.63 | $35.53 | $34.31 | $34.69 | 639,100 |
| 12/19/2025 | $34.43 | $34.68 | $33.96 | $34.43 | 2.30M |
| 12/18/2025 | $34.82 | $35.31 | $34.24 | $34.50 | 629,453 |
| 12/17/2025 | $34.30 | $35.15 | $33.85 | $34.57 | 580,534 |
| 12/16/2025 | $35.03 | $35.19 | $34.11 | $34.31 | 790,900 |
| 12/15/2025 | $35.67 | $35.89 | $34.71 | $35.08 | 663,416 |
| 12/12/2025 | $37.40 | $37.64 | $35.23 | $35.30 | 655,336 |
| 12/11/2025 | $36.45 | $38.17 | $36.44 | $37.50 | 1.24M |
| 12/10/2025 | $35.37 | $38.22 | $35.34 | $36.50 | 1.19M |
| 12/9/2025 | $34.77 | $35.83 | $34.41 | $35.60 | 962,151 |
| 12/8/2025 | $35.06 | $36.80 | $34.51 | $35.05 | 1.01M |
| 12/5/2025 | $35.28 | $35.57 | $34.49 | $35.05 | 614,416 |
| 12/4/2025 | $35.62 | $35.87 | $34.72 | $35.10 | 718,200 |
| 12/3/2025 | $34.83 | $35.87 | $34.60 | $35.60 | 725,831 |
| 12/2/2025 | $34.87 | $35.41 | $34.34 | $35.15 | 588,446 |
| 12/1/2025 | $34.90 | $36.28 | $34.81 | $34.86 | 683,400 |
| 11/28/2025 | $36.12 | $36.94 | $35.32 | $35.56 | 355,900 |
| 11/26/2025 | $37.95 | $38.08 | $36.24 | $36.27 | 1.24M |
| 11/25/2025 | $36.93 | $38.20 | $36.66 | $38.10 | 1.10M |
| 11/24/2025 | $35.14 | $37.09 | $35.14 | $36.70 | 1.25M |
| 11/21/2025 | $34.00 | $35.29 | $31.56 | $34.89 | 1.68M |
| 11/20/2025 | $30.39 | $30.90 | $29.70 | $30.00 | 488,408 |
| 11/19/2025 | $29.35 | $30.15 | $29.02 | $30.03 | 416,400 |
| 11/18/2025 | $29.25 | $29.66 | $28.83 | $29.42 | 445,339 |
| 11/17/2025 | $29.57 | $30.18 | $29.18 | $29.37 | 660,200 |
| 11/14/2025 | $29.30 | $30.04 | $29.17 | $29.75 | 405,600 |
| 11/13/2025 | $30.29 | $30.87 | $29.84 | $29.88 | 357,400 |
| 11/12/2025 | $30.50 | $31.16 | $30.50 | $30.77 | 442,600 |
| 11/11/2025 | $30.20 | $30.99 | $29.91 | $30.66 | 395,800 |
| 11/10/2025 | $29.73 | $30.60 | $29.38 | $30.26 | 474,634 |
| 11/7/2025 | $29.62 | $29.62 | $28.95 | $29.37 | 325,146 |
| 11/6/2025 | $30.40 | $30.60 | $29.08 | $29.55 | 376,125 |
| 11/5/2025 | $29.99 | $30.73 | $29.69 | $30.54 | 409,222 |