Azenta, Inc. AZTA
NASDAQ · United States · Health Services
$34.89+0.61 (+1.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34.89 | +1.78% | $34.37 | $35.24 | $34.14 | 929.00K |
| 2026-09-29 | $34.28 | +0.09% | $34.21 | $34.45 | $33.66 | 813.90K |
| 2026-09-28 | $34.25 | +0.68% | $33.58 | $34.71 | $33.28 | 736.90K |
| 2026-09-25 | $34.02 | -0.53% | $34.36 | $34.39 | $33.67 | 781.10K |
| 2026-09-24 | $34.20 | +0.32% | $33.69 | $34.82 | $33.51 | 917.80K |
| 2026-09-23 | $34.09 | -0.55% | $34.15 | $34.88 | $33.88 | 769.30K |
| 2026-09-22 | $34.28 | +1.57% | $34.00 | $34.86 | $33.72 | 1.13M |
| 2026-09-21 | $33.75 | +1.53% | $33.53 | $33.97 | $33.10 | 718.20K |
| 2026-09-18 | $33.24 | -1.16% | $33.44 | $33.82 | $33.03 | 1.43M |
| 2026-09-17 | $33.63 | +1.26% | $33.94 | $34.04 | $33.37 | 750.80K |
| 2026-09-16 | $33.21 | +0.54% | $33.03 | $33.93 | $32.98 | 729.70K |
| 2026-09-15 | $33.03 | +3.09% | $31.93 | $33.82 | $31.93 | 718.50K |
| 2026-09-14 | $32.04 | +3.86% | $30.88 | $32.28 | $30.27 | 688.80K |
| 2026-09-11 | $30.85 | +2.22% | $30.56 | $31.08 | $30.18 | 748.60K |
| 2026-09-10 | $30.18 | +0.10% | $29.74 | $30.38 | $29.64 | 853.70K |
| 2026-09-09 | $30.15 | -2.17% | $30.57 | $30.72 | $30.06 | 879.60K |
| 2026-09-08 | $30.82 | -1.63% | $30.82 | $31.66 | $30.66 | 1.16M |
| 2026-09-04 | $31.33 | +0.48% | $30.66 | $31.58 | $30.61 | 751.90K |
| 2026-09-03 | $31.18 | -1.73% | $32.26 | $32.44 | $30.81 | 758.60K |
| 2026-09-02 | $31.73 | +0.51% | $31.60 | $32.19 | $31.18 | 792.80K |
| 2026-09-01 | $31.57 | -3.31% | $32.56 | $33.41 | $30.57 | 1.45M |
| 2026-08-31 | $32.65 | -0.91% | $32.73 | $33.02 | $32.27 | 475.60K |
| 2026-08-28 | $32.95 | -1.96% | $33.61 | $33.76 | $32.49 | 659.50K |
| 2026-08-27 | $33.61 | +0.12% | $33.57 | $33.94 | $33.29 | 491.00K |
| 2026-08-26 | $33.57 | +1.08% | $32.83 | $33.65 | $32.45 | 602.30K |
| 2026-08-25 | $33.21 | +1.00% | $33.06 | $33.93 | $32.77 | 988.80K |
| 2026-08-24 | $32.88 | -12.09% | $33.32 | $34.31 | $31.86 | 1.90M |
| 2026-08-21 | $37.40 | +2.44% | $36.55 | $37.49 | $36.05 | 647.10K |
| 2026-08-20 | $36.51 | +2.50% | $35.25 | $37.15 | $35.14 | 706.80K |
| 2026-08-19 | $35.62 | +8.00% | $33.72 | $35.89 | $33.72 | 839.90K |
| 2026-08-18 | $32.98 | -1.79% | $33.19 | $33.52 | $32.80 | 560.20K |
| 2026-08-17 | $33.58 | +0.60% | $32.99 | $33.59 | $32.64 | 533.10K |
| 2026-08-14 | $33.38 | -1.56% | $33.84 | $33.91 | $32.97 | 497.80K |
| 2026-08-13 | $33.91 | +1.13% | $33.63 | $34.04 | $33.08 | 450.70K |
| 2026-08-12 | $33.53 | +0.42% | $33.02 | $33.66 | $32.79 | 526.40K |
| 2026-08-11 | $33.39 | +0.18% | $33.30 | $33.99 | $32.70 | 608.80K |
| 2026-08-10 | $33.33 | +4.03% | $31.77 | $33.54 | $31.77 | 866.90K |
| 2026-08-07 | $32.04 | +4.23% | $30.74 | $32.11 | $30.57 | 735.90K |
| 2026-08-06 | $30.74 | -3.39% | $31.82 | $31.96 | $30.42 | 750.30K |
| 2026-08-05 | $31.82 | +5.61% | $30.99 | $32.12 | $29.21 | 1.11M |
| 2026-08-04 | $30.13 | +0.84% | $29.41 | $30.30 | $29.06 | 894.60K |
| 2026-08-03 | $29.88 | +6.22% | $27.76 | $30.23 | $27.76 | 1.11M |
| 2026-07-31 | $28.13 | -2.33% | $29.04 | $29.04 | $27.82 | 456.60K |
| 2026-07-30 | $28.80 | +1.84% | $27.99 | $28.86 | $27.60 | 616.10K |
| 2026-07-29 | $28.28 | -2.25% | $28.89 | $29.04 | $28.11 | 692.80K |
| 2026-07-28 | $28.93 | +5.12% | $27.82 | $29.04 | $27.75 | 655.20K |
| 2026-07-27 | $27.52 | +0.55% | $27.67 | $28.06 | $27.16 | 710.70K |
| 2026-07-24 | $27.37 | -3.29% | $28.20 | $28.29 | $27.32 | 698.10K |
| 2026-07-23 | $28.30 | +4.20% | $27.20 | $28.34 | $27.20 | 607.30K |
| 2026-07-22 | $27.16 | +2.14% | $26.60 | $27.22 | $26.17 | 498.60K |
| 2026-07-21 | $26.59 | +1.26% | $25.96 | $27.13 | $25.18 | 557.20K |
| 2026-07-20 | $26.26 | -0.11% | $26.42 | $26.45 | $25.90 | 346.20K |
| 2026-07-17 | $26.29 | -1.83% | $26.35 | $26.91 | $25.88 | 407.90K |
| 2026-07-16 | $26.78 | +0.26% | $26.72 | $26.92 | $26.24 | 660.60K |
| 2026-07-15 | $26.71 | +4.99% | $25.93 | $26.98 | $25.59 | 528.30K |
| 2026-07-14 | $25.44 | -2.34% | $25.93 | $26.15 | $24.85 | 880.40K |
| 2026-07-13 | $26.05 | +2.72% | $25.36 | $26.41 | $24.96 | 575.20K |
| 2026-07-10 | $25.36 | -0.24% | $25.51 | $25.89 | $25.02 | 544.70K |
| 2026-07-09 | $25.42 | +3.71% | $24.52 | $25.57 | $24.46 | 592.00K |
| 2026-07-08 | $24.51 | -3.39% | $25.33 | $25.33 | $24.25 | 556.50K |
| 2026-07-07 | $25.37 | -1.17% | $25.70 | $26.01 | $24.65 | 814.40K |
| 2026-07-06 | $25.67 | -0.66% | $25.73 | $26.04 | $25.08 | 526.90K |
| 2026-07-02 | $25.84 | -1.34% | $26.29 | $26.80 | $25.70 | 518.00K |
| 2026-07-01 | $26.19 | +2.63% | $25.52 | $27.05 | $25.26 | 641.90K |
| 2026-06-30 | $25.52 | +0.04% | $25.01 | $25.62 | $24.94 | 379.70K |
| 2026-06-29 | $25.51 | +0.04% | $25.74 | $25.84 | $25.16 | 513.70K |
| 2026-06-26 | $25.50 | +3.53% | $24.21 | $25.74 | $24.21 | 1.72M |
| 2026-06-25 | $24.63 | +3.23% | $24.15 | $25.28 | $24.03 | 650.90K |
| 2026-06-24 | $23.86 | +7.48% | $22.52 | $23.90 | $22.22 | 587.80K |
| 2026-06-23 | $22.20 | -0.31% | $21.99 | $22.60 | $21.99 | 486.80K |
| 2026-06-22 | $22.27 | -4.46% | $23.33 | $23.61 | $22.19 | 590.80K |
| 2026-06-18 | $23.31 | +2.78% | $23.03 | $23.60 | $22.52 | 1.19M |
| 2026-06-17 | $22.68 | -1.95% | $23.04 | $23.85 | $22.64 | 629.90K |
| 2026-06-16 | $23.13 | +0.78% | $22.93 | $23.40 | $22.82 | 640.30K |
| 2026-06-15 | $22.95 | +1.59% | $22.99 | $23.34 | $22.69 | 739.10K |
| 2026-06-12 | $22.59 | +0.58% | $22.49 | $23.14 | $22.40 | 585.10K |
| 2026-06-11 | $22.46 | +0.36% | $22.38 | $22.73 | $21.77 | 1.04M |
| 2026-06-10 | $22.38 | -1.50% | $22.62 | $23.22 | $22.36 | 1.05M |
| 2026-06-09 | $22.72 | +0.04% | $23.02 | $23.41 | $22.22 | 1.00M |
| 2026-06-08 | $22.71 | +0.09% | $22.97 | $23.18 | $22.24 | 832.10K |
| 2026-06-05 | $22.69 | -0.66% | $22.88 | $23.01 | $22.14 | 1.09M |
| 2026-06-04 | $22.84 | -4.40% | $23.89 | $24.21 | $22.80 | 1.40M |
| 2026-06-03 | $23.89 | +1.96% | $23.16 | $24.36 | $23.05 | 1.04M |
| 2026-06-02 | $23.43 | +1.03% | $23.00 | $23.63 | $22.86 | 1.04M |
| 2026-06-01 | $23.19 | +1.35% | $22.55 | $23.45 | $22.55 | 1.15M |
| 2026-05-29 | $22.88 | +1.73% | $22.44 | $23.45 | $22.42 | 1.43M |
| 2026-05-28 | $22.49 | +5.39% | $21.33 | $23.10 | $21.13 | 1.85M |
| 2026-05-27 | $21.34 | +4.10% | $20.75 | $21.44 | $20.65 | 1.06M |
| 2026-05-26 | $20.50 | +1.59% | $20.17 | $20.78 | $20.01 | 957.10K |
| 2026-05-22 | $20.18 | +3.28% | $19.58 | $20.32 | $19.58 | 1.09M |