5 DAY PERFORMANCE
-4.61%
1 MONTH PERFORMANCE
+28.06%
3 MONTH PERFORMANCE
+18.04%
6 MONTH PERFORMANCE
+51.36%
YEAR-TO-DATE PERFORMANCE
+13.52%
1 YEAR PERFORMANCE
+14.54%
AngioDynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $8.52 | $8.89 (4.34%) | $8.96 | $8.52 | 568,027 | $361.41 M |
| 12/19/2024 | $9.18 | $8.58 (-6.54%) | $9.18 | $8.45 | 445,400 | $348.80 M |
| 12/18/2024 | $9.32 | $8.93 (-4.18%) | $9.39 | $8.85 | 621,708 | $363.03 M |
| 12/17/2024 | $9.28 | $9.26 (-0.22%) | $9.58 | $9.04 | 643,700 | $376.45 M |
| 12/16/2024 | $9.08 | $9.33 (2.75%) | $9.50 | $9.06 | 669,816 | $379.29 M |
| 12/13/2024 | $9.17 | $9.00 (-1.85%) | $9.17 | $8.92 | 475,300 | $365.88 M |
| 12/12/2024 | $9.06 | $9.18 (1.32%) | $9.29 | $8.88 | 498,133 | $373.19 M |
| 12/11/2024 | $8.89 | $9.11 (2.47%) | $9.24 | $8.80 | 628,237 | $370.35 M |
| 12/10/2024 | $8.69 | $8.89 (2.3%) | $9.04 | $8.38 | 908,300 | $361.41 M |
| 12/09/2024 | $7.44 | $8.63 (15.99%) | $9.42 | $7.44 | 4.03 M | $350.84 M |
| 12/06/2024 | $7.12 | $7.00 (-1.69%) | $7.15 | $6.92 | 152,500 | $284.57 M |
| 12/05/2024 | $7.11 | $7.10 (-0.14%) | $7.11 | $6.94 | 311,600 | $288.64 M |
| 12/04/2024 | $7.12 | $7.14 (0.28%) | $7.20 | $7.03 | 292,716 | $290.26 M |
| 12/03/2024 | $7.13 | $7.10 (-0.42%) | $7.13 | $6.97 | 270,100 | $288.64 M |
| 12/02/2024 | $6.96 | $7.14 (2.59%) | $7.19 | $6.91 | 293,236 | $290.26 M |
| 11/29/2024 | $7.04 | $6.93 (-1.56%) | $7.08 | $6.91 | 178,800 | $281.73 M |
| 11/27/2024 | $7.05 | $7.02 (-0.43%) | $7.12 | $6.98 | 210,600 | $285.38 M |
| 11/26/2024 | $6.99 | $6.99 (0%) | $7.03 | $6.88 | 250,906 | $284.16 M |
| 11/25/2024 | $6.90 | $6.99 (1.3%) | $7.05 | $6.83 | 481,033 | $284.16 M |
| 11/22/2024 | $7.00 | $6.83 (-2.43%) | $7.04 | $6.79 | 389,724 | $277.66 M |
| 11/21/2024 | $6.81 | $6.95 (2.06%) | $6.96 | $6.71 | 328,000 | $282.54 M |
| 11/20/2024 | $6.74 | $6.74 (0%) | $6.88 | $6.69 | 501,000 | $274.00 M |
| 11/19/2024 | $6.88 | $6.72 (-2.33%) | $6.98 | $6.63 | 405,164 | $273.19 M |
| 11/18/2024 | $6.74 | $6.88 (2.08%) | $6.92 | $6.70 | 335,300 | $279.69 M |
| 11/15/2024 | $6.88 | $6.81 (-1.02%) | $6.91 | $6.72 | 477,410 | $276.85 M |
| 11/14/2024 | $6.99 | $6.85 (-2%) | $7.10 | $6.82 | 520,533 | $278.47 M |
| 11/13/2024 | $7.22 | $6.99 (-3.19%) | $7.33 | $6.98 | 332,400 | $284.16 M |
| 11/12/2024 | $7.43 | $7.14 (-3.9%) | $7.51 | $7.12 | 418,800 | $290.26 M |
| 11/11/2024 | $7.28 | $7.44 (2.2%) | $7.49 | $7.18 | 435,800 | $302.46 M |
| 11/08/2024 | $7.18 | $7.20 (0.28%) | $7.30 | $7.04 | 335,331 | $292.70 M |
| 11/07/2024 | $7.42 | $7.15 (-3.64%) | $7.44 | $7.11 | 394,400 | $290.67 M |
| 11/06/2024 | $7.18 | $7.41 (3.2%) | $7.46 | $7.13 | 510,600 | $301.24 M |
| 11/05/2024 | $6.74 | $6.99 (3.71%) | $7.05 | $6.70 | 415,300 | $284.16 M |
| 11/04/2024 | $6.61 | $6.74 (1.97%) | $6.86 | $6.61 | 525,745 | $274.00 M |
| 11/01/2024 | $6.75 | $6.68 (-1.04%) | $6.80 | $6.62 | 285,300 | $271.56 M |
| 10/31/2024 | $6.94 | $6.69 (-3.6%) | $6.94 | $6.57 | 479,500 | $271.97 M |
| 10/30/2024 | $6.97 | $6.93 (-0.57%) | $7.01 | $6.87 | 375,700 | $281.73 M |
| 10/29/2024 | $6.73 | $6.94 (3.12%) | $7.10 | $6.72 | 519,400 | $282.13 M |
| 10/28/2024 | $6.72 | $6.75 (0.45%) | $6.92 | $6.72 | 339,629 | $274.41 M |
| 10/25/2024 | $7.10 | $6.73 (-5.21%) | $7.13 | $6.71 | 621,207 | $273.59 M |
| 10/24/2024 | $7.14 | $7.09 (-0.7%) | $7.31 | $7.08 | 504,246 | $288.23 M |
| 10/23/2024 | $7.31 | $7.14 (-2.33%) | $7.35 | $7.02 | 574,700 | $290.26 M |
| 10/22/2024 | $6.50 | $7.27 (11.85%) | $7.34 | $6.47 | 1.69 M | $295.55 M |
| 10/21/2024 | $6.64 | $6.54 (-1.51%) | $6.73 | $6.47 | 501,915 | $265.87 M |
| 10/18/2024 | $6.34 | $6.39 (0.79%) | $6.40 | $6.29 | 367,808 | $259.77 M |
| 10/17/2024 | $6.20 | $6.34 (2.26%) | $6.36 | $6.11 | 481,001 | $257.74 M |
| 10/16/2024 | $6.37 | $6.22 (-2.35%) | $6.45 | $6.19 | 539,329 | $252.86 M |
| 10/15/2024 | $6.41 | $6.33 (-1.25%) | $6.53 | $6.31 | 545,573 | $257.33 M |
| 10/14/2024 | $6.40 | $6.45 (0.78%) | $6.65 | $6.34 | 552,723 | $262.21 M |
| 10/11/2024 | $6.15 | $6.40 (4.07%) | $6.47 | $6.15 | 668,529 | $260.18 M |
| 10/10/2024 | $6.02 | $6.14 (1.99%) | $6.19 | $5.99 | 608,825 | $249.61 M |
| 10/09/2024 | $6.12 | $6.08 (-0.65%) | $6.39 | $6.02 | 1.10 M | $247.17 M |
| 10/08/2024 | $6.11 | $5.88 (-3.76%) | $6.16 | $5.84 | 963,800 | $239.04 M |
| 10/07/2024 | $6.08 | $6.10 (0.33%) | $6.19 | $5.83 | 978,540 | $247.98 M |
| 10/04/2024 | $6.42 | $6.10 (-4.98%) | $6.42 | $5.87 | 1.31 M | $247.98 M |
| 10/03/2024 | $6.90 | $6.37 (-7.68%) | $7.04 | $6.19 | 2.24 M | $258.96 M |
| 10/02/2024 | $7.59 | $7.65 (0.79%) | $7.66 | $7.41 | 786,204 | $311.00 M |
| 10/01/2024 | $7.80 | $7.63 (-2.18%) | $7.90 | $7.52 | 384,248 | $310.18 M |
| 09/30/2024 | $7.73 | $7.78 (0.65%) | $7.97 | $7.58 | 578,003 | $316.28 M |
| 09/27/2024 | $7.61 | $7.66 (0.66%) | $7.78 | $7.55 | 386,879 | $309.67 M |
| 09/26/2024 | $7.52 | $7.51 (-0.13%) | $7.53 | $7.33 | 307,447 | $303.61 M |
| 09/25/2024 | $7.58 | $7.40 (-2.37%) | $7.58 | $7.27 | 232,300 | $299.16 M |
| 09/24/2024 | $7.52 | $7.58 (0.8%) | $7.60 | $7.45 | 233,200 | $306.44 M |
| 09/23/2024 | $7.60 | $7.50 (-1.32%) | $7.62 | $7.46 | 230,500 | $303.20 M |