Azenta, Inc. - Common Stock (AZTA)

Last Price39.16

Change+1.78 (4.76%)

NASDAQ · Last Trade: Nov 8th, 3:49 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Azenta, Inc. - Common Stock (AZTA)

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	37.28	39.34	37.23	39.16	792,085	39.16
11/05/2026	38.55	38.99	36.98	37.38	1,066,153	37.38
11/04/2026	38.51	39.61	37.66	39.14	916,318	39.14
11/03/2026	35.05	37.44	35.05	37.14	1,025,017	37.14
11/02/2026	39.18	39.53	35.46	35.55	957,708	35.55
10/30/2026	39.56	40.36	38.07	39.06	902,817	39.06
10/29/2026	40.61	41.70	40.45	41.27	825,186	41.27
10/28/2026	39.06	41.26	39.05	40.63	900,734	40.63
10/27/2026	37.14	40.27	36.88	39.08	1,676,549	39.08
10/26/2026	36.60	37.33	36.52	37.17	657,938	37.17
10/23/2026	35.67	36.59	35.21	36.50	478,678	36.50
10/22/2026	36.66	37.23	35.51	36.01	813,311	36.01
10/21/2026	35.44	37.10	34.93	36.76	635,424	36.76
10/20/2026	35.04	36.41	34.51	35.73	769,851	35.73
10/19/2026	34.55	35.56	34.10	34.84	791,873	34.84
10/16/2026	36.52	37.37	33.03	34.09	1,262,520	34.09
10/15/2026	36.95	37.11	35.20	36.52	1,217,355	36.52
10/14/2026	37.48	38.92	37.05	37.18	1,150,631	37.18
10/13/2026	37.77	38.40	37.18	37.87	663,252	37.87
10/12/2026	37.42	37.99	36.57	37.77	1,042,168	37.77
10/09/2026	35.94	38.34	35.88	37.72	1,163,065	37.72
10/08/2026	35.74	36.19	34.92	36.00	1,220,890	36.00
10/07/2026	38.33	39.10	35.55	35.89	1,690,302	35.89
10/06/2026	43.76	46.41	39.33	39.35	2,546,618	39.35
10/05/2026	39.49	43.22	38.84	42.73	2,370,335	42.73
10/02/2026	35.05	41.99	34.66	38.75	3,410,787	38.75
10/01/2026	34.92	35.03	34.19	34.48	935,975	34.48
9/30/2026	34.37	35.24	34.14	34.89	929,049	34.89
9/29/2026	34.21	34.45	33.66	34.28	813,904	34.28
9/28/2026	33.58	34.71	33.28	34.25	736,946	34.25
9/25/2026	34.36	34.39	33.67	34.02	781,096	34.02
9/24/2026	33.69	34.82	33.51	34.20	917,803	34.20
9/23/2026	34.15	34.88	33.88	34.09	769,257	34.09
9/22/2026	34.00	34.85	33.72	34.28	1,131,869	34.28
9/21/2026	33.53	33.97	33.10	33.75	718,182	33.75
9/18/2026	33.44	33.82	33.03	33.24	1,430,310	33.24
9/17/2026	33.94	34.03	33.37	33.63	750,808	33.63
9/16/2026	33.03	33.93	32.98	33.21	729,670	33.21
9/15/2026	31.93	33.82	31.93	33.03	718,486	33.03
9/14/2026	30.88	32.28	30.27	32.04	734,378	32.04
9/11/2026	30.56	31.07	30.18	30.85	761,108	30.85
9/10/2026	29.74	30.38	29.64	30.18	853,744	30.18
9/09/2026	30.57	30.72	30.06	30.15	879,584	30.15
9/08/2026	30.82	31.66	30.66	30.82	1,159,910	30.82
9/04/2026	30.66	31.58	30.61	31.33	751,929	31.33
9/03/2026	32.26	32.44	30.81	31.18	758,633	31.18
9/02/2026	31.60	32.19	31.18	31.73	792,768	31.73
9/01/2026	32.56	33.41	30.57	31.57	1,453,942	31.57
8/31/2026	32.73	33.02	32.27	32.65	475,687	32.65
8/28/2026	33.61	33.76	32.49	32.95	659,508	32.95
8/27/2026	33.57	33.94	33.29	33.61	490,985	33.61
8/26/2026	32.83	33.65	32.45	33.57	602,532	33.57
8/25/2026	33.06	33.92	32.77	33.21	988,849	33.21
8/24/2026	33.32	34.31	31.86	32.88	1,895,730	32.88
8/21/2026	36.55	37.49	36.05	37.40	647,101	37.40
8/20/2026	35.25	37.15	35.14	36.51	706,892	36.51
8/19/2026	33.72	35.89	33.72	35.62	839,909	35.62
8/18/2026	33.19	33.52	32.80	32.98	560,155	32.98
8/17/2026	32.99	33.59	32.63	33.58	533,400	33.58
8/14/2026	33.84	33.91	32.97	33.38	497,828	33.38
8/13/2026	33.63	34.03	33.08	33.91	450,694	33.91
8/12/2026	33.02	33.66	32.79	33.53	527,889	33.53
8/11/2026	33.30	33.99	32.70	33.39	608,835	33.39
8/10/2026	31.77	33.54	31.77	33.33	866,943	33.33