Azenta Inc. (AZTA)
NASDAQ: AZTA
· Real-Time Price · USD
32.45
0.96 (3.05%)
At close: Oct 03, 2025, 3:59 PM
32.45
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
AZTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.55 | 33.09 | 31.55 | 32.45 | 32.45 | 3.05% | 526,965 |
| Oct 2, 2025 | 31.67 | 31.81 | 30.67 | 31.49 | 31.49 | -0.28% | 598,444 |
| Oct 1, 2025 | 28.72 | 31.62 | 28.53 | 31.58 | 31.58 | 9.96% | 886,600 |
| Sep 30, 2025 | 28.05 | 28.74 | 27.94 | 28.72 | 28.72 | 1.95% | 895,500 |
| Sep 29, 2025 | 28.69 | 29.04 | 27.78 | 28.17 | 28.17 | -1.37% | 592,800 |
| Sep 26, 2025 | 28.73 | 29.00 | 28.45 | 28.56 | 28.56 | -0.66% | 674,522 |
| Sep 25, 2025 | 29.53 | 29.53 | 28.54 | 28.75 | 28.75 | -3.56% | 501,246 |
| Sep 24, 2025 | 30.03 | 30.47 | 29.69 | 29.81 | 29.81 | -1.32% | 565,324 |
| Sep 23, 2025 | 31.60 | 31.65 | 30.18 | 30.21 | 30.21 | -3.73% | 465,600 |
| Sep 22, 2025 | 31.20 | 32.06 | 30.92 | 31.38 | 31.38 | 0.93% | 479,409 |
| Sep 19, 2025 | 31.08 | 31.11 | 30.43 | 31.09 | 31.09 | 0.10% | 2,052,500 |
| Sep 18, 2025 | 30.96 | 31.44 | 30.53 | 31.06 | 31.06 | 1.97% | 492,127 |
| Sep 17, 2025 | 30.67 | 31.49 | 29.97 | 30.46 | 30.46 | -0.42% | 718,500 |
| Sep 16, 2025 | 29.95 | 30.66 | 29.49 | 30.59 | 30.59 | 2.17% | 602,400 |
| Sep 15, 2025 | 29.52 | 30.29 | 29.00 | 29.94 | 29.94 | 0.94% | 806,600 |
| Sep 12, 2025 | 31.22 | 31.34 | 29.64 | 29.66 | 29.66 | -4.97% | 445,528 |
| Sep 11, 2025 | 29.41 | 31.38 | 29.41 | 31.21 | 31.21 | 6.59% | 391,123 |
| Sep 10, 2025 | 29.41 | 29.74 | 29.16 | 29.28 | 29.28 | -0.54% | 500,744 |
| Sep 9, 2025 | 29.47 | 29.58 | 29.16 | 29.44 | 29.44 | -0.10% | 355,739 |
| Sep 8, 2025 | 30.16 | 30.22 | 29.01 | 29.47 | 29.47 | -2.74% | 441,835 |
Page 1 of 136