Azenta Inc. (AZTA)
NASDAQ: AZTA
· Real-Time Price · USD
29.77
-0.52 (-1.72%)
At close: Aug 20, 2025, 3:59 PM
29.77
0.00%
After-hours: Aug 20, 2025, 04:10 PM EDT
AZTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 30.54 | 30.90 | 30.13 | 30.29 | 30.29 | -0.43% | 378,822 |
| Aug 18, 2025 | 30.60 | 31.16 | 30.32 | 30.42 | 30.42 | 0.10% | 554,011 |
| Aug 15, 2025 | 30.78 | 31.13 | 29.76 | 30.39 | 30.39 | -0.65% | 566,615 |
| Aug 14, 2025 | 31.15 | 31.51 | 30.18 | 30.59 | 30.59 | -4.64% | 732,500 |
| Aug 13, 2025 | 29.72 | 32.26 | 29.61 | 32.08 | 32.08 | 9.83% | 961,100 |
| Aug 12, 2025 | 28.21 | 29.30 | 28.01 | 29.21 | 29.21 | 4.40% | 547,286 |
| Aug 11, 2025 | 29.46 | 29.73 | 27.95 | 27.98 | 27.98 | -3.62% | 677,743 |
| Aug 8, 2025 | 29.26 | 29.34 | 28.59 | 29.03 | 29.03 | -0.34% | 865,938 |
| Aug 7, 2025 | 28.90 | 29.50 | 28.44 | 29.13 | 29.13 | 2.57% | 958,400 |
| Aug 6, 2025 | 27.98 | 29.84 | 27.60 | 28.40 | 28.40 | 5.58% | 1,489,200 |
| Aug 5, 2025 | 30.38 | 30.38 | 26.46 | 26.90 | 26.90 | -17.00% | 2,081,514 |
| Aug 4, 2025 | 31.96 | 32.65 | 31.54 | 32.41 | 32.41 | 0.22% | 1,038,833 |
| Aug 1, 2025 | 32.12 | 32.64 | 31.20 | 32.34 | 32.34 | -1.10% | 497,000 |
| Jul 31, 2025 | 32.88 | 33.52 | 32.45 | 32.70 | 32.70 | -2.15% | 477,719 |
| Jul 30, 2025 | 34.20 | 34.87 | 32.93 | 33.42 | 33.42 | -1.47% | 372,200 |
| Jul 29, 2025 | 34.16 | 34.46 | 33.52 | 33.92 | 33.92 | -0.62% | 495,910 |
| Jul 28, 2025 | 34.43 | 34.70 | 33.70 | 34.13 | 34.13 | -0.87% | 552,400 |
| Jul 25, 2025 | 34.07 | 34.47 | 33.49 | 34.43 | 34.43 | 1.38% | 437,900 |
| Jul 24, 2025 | 34.34 | 35.33 | 31.27 | 33.96 | 33.96 | -1.51% | 509,135 |
| Jul 23, 2025 | 33.58 | 35.24 | 33.22 | 34.48 | 34.48 | 4.74% | 520,731 |