5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
+25.40%
3 MONTH PERFORMANCE
+7.62%
6 MONTH PERFORMANCE
+16.63%
YEAR-TO-DATE PERFORMANCE
+20.20%
1 YEAR PERFORMANCE
+44.87%
AngioDynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $10.99 | $11.01 (0.18%) | $11.02 | $10.73 | 239.23 K | $451.23 M |
| 09/17/2025 | $10.55 | $10.83 (2.65%) | $10.99 | $10.52 | 340.40 K | $443.86 M |
| 09/16/2025 | $10.47 | $10.48 (0.1%) | $10.62 | $10.34 | 502.00 K | $429.51 M |
| 09/15/2025 | $10.65 | $10.50 (-1.41%) | $10.78 | $10.48 | 270.60 K | $430.33 M |
| 09/12/2025 | $10.91 | $10.65 (-2.38%) | $11.00 | $10.53 | 534.10 K | $436.48 M |
| 09/11/2025 | $10.94 | $10.96 (0.18%) | $11.04 | $10.66 | 313.93 K | $449.18 M |
| 09/10/2025 | $10.99 | $10.94 (-0.45%) | $10.99 | $10.75 | 296.04 K | $448.36 M |
| 09/09/2025 | $10.94 | $11.01 (0.64%) | $11.12 | $10.82 | 587.30 K | $451.23 M |
| 09/08/2025 | $10.79 | $10.90 (1.02%) | $10.91 | $10.57 | 470.73 K | $446.73 M |
| 09/05/2025 | $10.74 | $10.73 (-0.09%) | $10.90 | $10.60 | 277.30 K | $439.76 M |
| 09/04/2025 | $10.62 | $10.73 (1.04%) | $10.80 | $10.56 | 402.64 K | $439.76 M |
| 09/03/2025 | $10.42 | $10.62 (1.92%) | $10.63 | $10.23 | 563.81 K | $435.25 M |
| 09/02/2025 | $10.13 | $10.46 (3.26%) | $10.55 | $10.13 | 444.50 K | $428.69 M |
| 08/29/2025 | $10.13 | $10.26 (1.28%) | $10.30 | $10.03 | 470.90 K | $420.50 M |
| 08/28/2025 | $10.00 | $10.13 (1.3%) | $10.14 | $9.90 | 242.00 K | $415.17 M |
| 08/27/2025 | $9.72 | $10.01 (2.98%) | $10.04 | $9.70 | 268.80 K | $410.25 M |
| 08/26/2025 | $9.71 | $9.79 (0.82%) | $9.90 | $9.71 | 288.10 K | $401.23 M |
| 08/25/2025 | $9.45 | $9.68 (2.43%) | $9.75 | $9.42 | 366.30 K | $396.73 M |
| 08/22/2025 | $9.11 | $9.45 (3.73%) | $9.57 | $9.06 | 483.20 K | $387.30 M |
| 08/21/2025 | $9.04 | $9.07 (0.33%) | $9.19 | $8.94 | 282.80 K | $371.72 M |
| 08/20/2025 | $8.84 | $9.13 (3.28%) | $9.20 | $8.74 | 425.10 K | $374.18 M |
| 08/19/2025 | $8.78 | $8.83 (0.57%) | $8.89 | $8.65 | 276.22 K | $361.89 M |
| 08/18/2025 | $8.75 | $8.78 (0.34%) | $9.04 | $8.75 | 315.74 K | $359.84 M |
| 08/15/2025 | $8.79 | $8.77 (-0.23%) | $8.85 | $8.69 | 269.00 K | $359.43 M |
| 08/14/2025 | $9.00 | $8.73 (-3%) | $9.09 | $8.68 | 428.02 K | $357.79 M |
| 08/13/2025 | $8.91 | $9.06 (1.68%) | $9.18 | $8.84 | 329.13 K | $371.32 M |
| 08/12/2025 | $8.48 | $8.84 (4.25%) | $8.85 | $8.45 | 403.60 K | $362.30 M |
| 08/11/2025 | $8.50 | $8.45 (-0.59%) | $8.57 | $8.38 | 366.10 K | $346.31 M |
| 08/08/2025 | $8.52 | $8.51 (-0.12%) | $8.68 | $8.36 | 719.20 K | $348.77 M |
| 08/07/2025 | $8.53 | $8.53 (0%) | $8.73 | $8.46 | 341.60 K | $349.59 M |
| 08/06/2025 | $8.68 | $8.40 (-3.23%) | $8.80 | $8.39 | 310.53 K | $344.27 M |
| 08/05/2025 | $8.68 | $8.67 (-0.12%) | $8.82 | $8.60 | 284.11 K | $355.33 M |
| 08/04/2025 | $8.60 | $8.67 (0.81%) | $8.72 | $8.48 | 338.48 K | $355.33 M |
| 08/01/2025 | $8.79 | $8.56 (-2.62%) | $9.05 | $8.52 | 371.23 K | $350.82 M |
| 07/31/2025 | $8.83 | $8.86 (0.34%) | $8.91 | $8.73 | 440.21 K | $363.12 M |
| 07/30/2025 | $9.14 | $8.96 (-1.97%) | $9.30 | $8.93 | 543.13 K | $367.22 M |
| 07/29/2025 | $9.15 | $9.12 (-0.33%) | $9.32 | $8.91 | 528.46 K | $373.77 M |
| 07/28/2025 | $9.20 | $9.12 (-0.87%) | $9.25 | $9.06 | 299.10 K | $373.77 M |
| 07/25/2025 | $9.10 | $9.22 (1.32%) | $9.29 | $9.03 | 411.00 K | $377.87 M |
| 07/24/2025 | $9.16 | $9.11 (-0.55%) | $9.35 | $9.07 | 546.66 K | $373.36 M |
| 07/23/2025 | $9.15 | $9.21 (0.66%) | $9.37 | $9.11 | 1.02 M | $377.46 M |
| 07/22/2025 | $8.95 | $9.13 (2.01%) | $9.24 | $8.95 | 698.03 K | $374.18 M |
| 07/21/2025 | $8.69 | $8.99 (3.45%) | $9.10 | $8.64 | 879.80 K | $368.45 M |
| 07/18/2025 | $8.91 | $8.69 (-2.47%) | $8.91 | $8.46 | 719.96 K | $356.15 M |
| 07/17/2025 | $8.60 | $8.74 (1.63%) | $8.88 | $8.38 | 1.46 M | $358.20 M |
| 07/16/2025 | $9.01 | $8.60 (-4.55%) | $9.03 | $8.41 | 2.25 M | $352.46 M |
| 07/15/2025 | $10.50 | $8.65 (-17.62%) | $10.80 | $8.63 | 3.04 M | $354.51 M |
| 07/14/2025 | $9.28 | $9.63 (3.77%) | $9.90 | $9.21 | 1.32 M | $394.68 M |
| 07/11/2025 | $9.39 | $9.32 (-0.75%) | $9.43 | $9.12 | 389.04 K | $381.97 M |
| 07/10/2025 | $9.64 | $9.48 (-1.66%) | $9.84 | $9.31 | 668.31 K | $388.53 M |
| 07/09/2025 | $9.22 | $9.64 (4.56%) | $9.69 | $9.15 | 489.81 K | $395.09 M |
| 07/08/2025 | $9.22 | $9.18 (-0.43%) | $9.51 | $9.13 | 369.80 K | $376.23 M |
| 07/07/2025 | $9.58 | $9.19 (-4.07%) | $9.78 | $9.12 | 489.60 K | $376.64 M |
| 07/03/2025 | $9.38 | $9.58 (2.13%) | $9.69 | $9.37 | 273.60 K | $392.63 M |
| 07/02/2025 | $9.54 | $9.39 (-1.57%) | $9.67 | $9.33 | 557.70 K | $384.84 M |
| 07/01/2025 | $9.86 | $9.52 (-3.45%) | $9.95 | $9.47 | 537.50 K | $390.17 M |
| 06/30/2025 | $9.82 | $9.92 (1.02%) | $9.98 | $9.78 | 334.51 K | $406.56 M |
| 06/27/2025 | $10.03 | $9.78 (-2.49%) | $10.03 | $9.68 | 1.16 M | $400.82 M |
| 06/26/2025 | $10.23 | $9.87 (-3.52%) | $10.24 | $9.82 | 362.00 K | $404.51 M |
| 06/25/2025 | $10.13 | $10.21 (0.79%) | $10.22 | $10.00 | 365.71 K | $418.45 M |
| 06/24/2025 | $10.03 | $10.11 (0.8%) | $10.16 | $9.75 | 558.44 K | $414.35 M |
| 06/23/2025 | $10.02 | $9.99 (-0.3%) | $10.19 | $9.78 | 503.68 K | $409.43 M |
| 06/20/2025 | $10.37 | $10.02 (-3.38%) | $10.53 | $9.98 | 777.66 K | $410.66 M |
| 06/18/2025 | $10.16 | $10.23 (0.69%) | $10.34 | $9.98 | 342.03 K | $419.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
