Azenta Inc. (AZTA)
34.53
-0.99 (-2.79%)
At close: Mar 28, 2025, 3:59 PM
34.31
-0.65%
After-hours: Mar 28, 2025, 04:39 PM EDT
AZTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 36.32 | 36.46 | 35.06 | 35.52 | -0.89 | -2.44% | 730,860 |
| Mar 26, 2025 | 37.15 | 37.69 | 36.14 | 36.41 | -0.74 | -1.99% | 444,515 |
| Mar 25, 2025 | 38.07 | 38.33 | 37.10 | 37.15 | -1.08 | -2.83% | 411,800 |
| Mar 24, 2025 | 37.82 | 38.57 | 37.63 | 38.23 | 0.80 | 2.14% | 438,001 |
| Mar 21, 2025 | 37.73 | 38.16 | 37.11 | 37.43 | -0.36 | -0.95% | 1,247,448 |
| Mar 20, 2025 | 36.56 | 38.00 | 35.88 | 37.79 | 1.01 | 2.75% | 633,647 |
| Mar 19, 2025 | 36.46 | 37.67 | 36.00 | 36.78 | 0.10 | 0.27% | 713,536 |
| Mar 18, 2025 | 37.18 | 38.29 | 35.56 | 36.68 | -0.79 | -2.11% | 596,604 |
| Mar 17, 2025 | 36.81 | 37.52 | 36.18 | 37.47 | 0.67 | 1.82% | 978,200 |
| Mar 14, 2025 | 37.04 | 37.04 | 36.09 | 36.80 | 0.24 | 0.66% | 778,600 |
| Mar 13, 2025 | 37.65 | 38.71 | 35.90 | 36.56 | -1.64 | -4.29% | 951,914 |
| Mar 12, 2025 | 40.62 | 40.62 | 37.71 | 38.20 | -2.42 | -5.96% | 1,003,800 |
| Mar 11, 2025 | 43.22 | 43.22 | 40.30 | 40.62 | -2.88 | -6.62% | 713,614 |
| Mar 10, 2025 | 43.49 | 45.26 | 41.78 | 43.50 | -0.18 | -0.41% | 1,078,048 |
| Mar 7, 2025 | 41.07 | 44.04 | 40.38 | 43.68 | 2.57 | 6.25% | 810,300 |
| Mar 6, 2025 | 40.37 | 41.70 | 39.57 | 41.11 | 0.17 | 0.42% | 625,101 |
| Mar 5, 2025 | 41.16 | 41.44 | 40.51 | 40.94 | -0.13 | -0.32% | 449,412 |
| Mar 4, 2025 | 40.26 | 41.26 | 39.10 | 41.07 | -0.04 | -0.10% | 812,700 |
| Mar 3, 2025 | 43.39 | 43.72 | 40.93 | 41.11 | -2.51 | -5.75% | 649,213 |
| Feb 28, 2025 | 42.87 | 43.73 | 42.68 | 43.62 | 0.68 | 1.58% | 603,900 |
| Feb 27, 2025 | 46.02 | 46.51 | 42.13 | 42.94 | -4.10 | -8.72% | 1,027,600 |
| Feb 26, 2025 | 46.89 | 47.55 | 46.40 | 47.04 | 0.15 | 0.32% | 609,400 |
| Feb 25, 2025 | 45.65 | 47.09 | 44.86 | 46.89 | 1.31 | 2.87% | 694,804 |
| Feb 24, 2025 | 44.70 | 45.79 | 44.01 | 45.58 | 0.83 | 1.85% | 505,900 |
| Feb 21, 2025 | 44.92 | 45.21 | 44.08 | 44.75 | -0.03 | -0.07% | 423,124 |
| Feb 20, 2025 | 45.38 | 46.10 | 44.22 | 44.78 | -0.64 | -1.41% | 377,800 |
| Feb 19, 2025 | 44.10 | 45.87 | 44.10 | 45.42 | 1.02 | 2.30% | 589,727 |
| Feb 18, 2025 | 45.34 | 46.32 | 43.93 | 44.40 | -1.01 | -2.22% | 583,861 |
| Feb 14, 2025 | 46.14 | 46.31 | 45.28 | 45.41 | 0.30 | 0.67% | 419,400 |
| Feb 13, 2025 | 45.31 | 45.94 | 44.83 | 45.11 | -0.21 | -0.46% | 445,400 |
| Feb 12, 2025 | 45.43 | 45.88 | 44.38 | 45.32 | -0.54 | -1.18% | 437,600 |
| Feb 11, 2025 | 47.40 | 48.22 | 45.03 | 45.86 | -1.65 | -3.47% | 768,700 |
| Feb 10, 2025 | 52.00 | 52.62 | 46.92 | 47.51 | -4.81 | -9.19% | 1,126,587 |
| Feb 7, 2025 | 53.92 | 54.20 | 50.00 | 52.32 | -1.72 | -3.18% | 611,342 |
| Feb 6, 2025 | 54.38 | 55.64 | 53.59 | 54.04 | 0.28 | 0.52% | 550,601 |
| Feb 5, 2025 | 51.97 | 53.89 | 47.14 | 53.76 | 1.79 | 3.44% | 838,101 |
| Feb 4, 2025 | 51.89 | 52.43 | 50.13 | 51.97 | -0.12 | -0.23% | 822,324 |
| Feb 3, 2025 | 52.98 | 53.18 | 51.83 | 52.09 | -1.96 | -3.63% | 452,417 |
| Jan 31, 2025 | 53.36 | 54.59 | 53.36 | 54.05 | 0.14 | 0.26% | 551,300 |
| Jan 30, 2025 | 53.90 | 55.37 | 53.25 | 53.91 | 0.51 | 0.96% | 399,200 |
| Jan 29, 2025 | 54.15 | 54.15 | 52.63 | 53.40 | -0.85 | -1.57% | 503,738 |
| Jan 28, 2025 | 54.55 | 55.26 | 53.56 | 54.25 | -0.24 | -0.44% | 321,538 |
| Jan 27, 2025 | 53.75 | 54.69 | 53.72 | 54.49 | 0.33 | 0.61% | 401,800 |
| Jan 24, 2025 | 54.59 | 54.97 | 54.06 | 54.16 | -0.59 | -1.08% | 301,900 |
| Jan 23, 2025 | 53.94 | 54.95 | 53.24 | 54.75 | 0.77 | 1.43% | 465,400 |
| Jan 22, 2025 | 53.83 | 54.77 | 53.06 | 53.98 | 0.15 | 0.28% | 391,331 |
| Jan 21, 2025 | 53.00 | 54.13 | 52.06 | 53.83 | 1.20 | 2.28% | 456,900 |
| Jan 17, 2025 | 53.39 | 53.39 | 52.47 | 52.63 | -0.37 | -0.70% | 372,100 |
| Jan 16, 2025 | 52.09 | 53.19 | 50.79 | 53.00 | 0.70 | 1.34% | 319,600 |
| Jan 15, 2025 | 52.06 | 53.01 | 51.45 | 52.30 | 0.86 | 1.67% | 359,200 |