5 DAY PERFORMANCE
+3.86%
1 MONTH PERFORMANCE
+14.83%
3 MONTH PERFORMANCE
+25.54%
6 MONTH PERFORMANCE
+21.79%
YEAR-TO-DATE PERFORMANCE
+47.05%
1 YEAR PERFORMANCE
+92.43%
AngioDynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.58 | $13.47 (-0.81%) | $13.75 | $13.44 | 231.73 K | $554.61 M |
| 12/04/2025 | $13.39 | $13.62 (1.72%) | $13.99 | $13.39 | 490.04 K | $560.79 M |
| 12/03/2025 | $13.34 | $13.49 (1.12%) | $13.63 | $13.30 | 455.70 K | $555.44 M |
| 12/02/2025 | $13.00 | $13.37 (2.85%) | $13.45 | $12.93 | 577.63 K | $550.50 M |
| 12/01/2025 | $12.24 | $12.97 (5.96%) | $13.03 | $12.24 | 603.25 K | $534.03 M |
| 11/28/2025 | $12.31 | $12.40 (0.73%) | $12.68 | $12.28 | 272.30 K | $510.56 M |
| 11/26/2025 | $12.35 | $12.30 (-0.4%) | $12.43 | $12.19 | 460.43 K | $506.44 M |
| 11/25/2025 | $12.29 | $12.40 (0.9%) | $12.50 | $12.04 | 536.70 K | $510.56 M |
| 11/24/2025 | $11.95 | $12.30 (2.93%) | $12.39 | $11.82 | 1.01 M | $506.44 M |
| 11/21/2025 | $11.46 | $11.95 (4.28%) | $12.08 | $11.35 | 996.62 K | $492.03 M |
| 11/20/2025 | $12.05 | $11.41 (-5.31%) | $12.09 | $11.41 | 316.30 K | $469.80 M |
| 11/19/2025 | $11.85 | $11.90 (0.42%) | $11.99 | $11.77 | 293.20 K | $489.97 M |
| 11/18/2025 | $11.89 | $11.88 (-0.08%) | $11.99 | $11.67 | 383.42 K | $489.15 M |
| 11/17/2025 | $12.14 | $11.91 (-1.89%) | $12.25 | $11.85 | 283.30 K | $490.38 M |
| 11/14/2025 | $12.15 | $12.11 (-0.33%) | $12.30 | $12.02 | 488.50 K | $498.62 M |
| 11/13/2025 | $12.54 | $12.30 (-1.91%) | $12.84 | $12.19 | 290.76 K | $506.44 M |
| 11/12/2025 | $12.62 | $12.66 (0.32%) | $12.79 | $12.58 | 700.05 K | $521.26 M |
| 11/11/2025 | $12.28 | $12.61 (2.69%) | $12.78 | $12.27 | 967.99 K | $519.20 M |
| 11/10/2025 | $12.10 | $12.28 (1.49%) | $12.51 | $12.09 | 435.10 K | $505.62 M |
| 11/07/2025 | $11.73 | $12.02 (2.47%) | $12.16 | $11.66 | 308.40 K | $494.91 M |
| 11/06/2025 | $11.84 | $11.73 (-0.93%) | $12.00 | $11.53 | 289.50 K | $482.97 M |
| 11/05/2025 | $11.92 | $11.91 (-0.08%) | $12.18 | $11.69 | 400.13 K | $490.38 M |
| 11/04/2025 | $11.70 | $11.94 (2.05%) | $11.95 | $11.46 | 346.45 K | $491.62 M |
| 11/03/2025 | $11.98 | $11.83 (-1.25%) | $12.04 | $11.67 | 450.74 K | $487.09 M |
| 10/31/2025 | $12.10 | $12.03 (-0.58%) | $12.23 | $11.92 | 320.70 K | $495.32 M |
| 10/30/2025 | $12.04 | $12.14 (0.83%) | $12.25 | $11.94 | 279.03 K | $499.85 M |
| 10/29/2025 | $12.24 | $12.12 (-0.98%) | $12.45 | $12.04 | 327.35 K | $499.03 M |
| 10/28/2025 | $12.34 | $12.29 (-0.41%) | $12.39 | $12.18 | 327.00 K | $506.03 M |
| 10/27/2025 | $12.38 | $12.29 (-0.73%) | $12.56 | $12.21 | 455.50 K | $506.03 M |
| 10/24/2025 | $12.10 | $12.34 (1.98%) | $12.46 | $12.08 | 633.00 K | $508.09 M |
| 10/23/2025 | $12.14 | $12.00 (-1.15%) | $12.34 | $11.98 | 767.50 K | $494.09 M |
| 10/22/2025 | $11.93 | $12.14 (1.76%) | $12.21 | $11.81 | 767.29 K | $499.85 M |
| 10/21/2025 | $11.83 | $11.70 (-1.1%) | $11.93 | $11.68 | 198.53 K | $481.74 M |
| 10/20/2025 | $11.72 | $11.82 (0.85%) | $11.95 | $11.59 | 396.93 K | $486.68 M |
| 10/17/2025 | $11.68 | $11.54 (-1.2%) | $11.84 | $11.42 | 430.20 K | $475.15 M |
| 10/16/2025 | $11.90 | $11.72 (-1.51%) | $12.21 | $11.68 | 723.32 K | $482.56 M |
| 10/15/2025 | $11.48 | $11.83 (3.05%) | $11.88 | $11.43 | 626.25 K | $487.09 M |
| 10/14/2025 | $11.21 | $11.41 (1.78%) | $11.44 | $10.97 | 460.80 K | $469.80 M |
| 10/13/2025 | $11.04 | $11.13 (0.82%) | $11.62 | $10.90 | 394.32 K | $458.27 M |
| 10/10/2025 | $11.75 | $11.00 (-6.38%) | $12.00 | $10.99 | 488.22 K | $452.91 M |
| 10/09/2025 | $11.12 | $11.14 (0.18%) | $11.26 | $10.98 | 334.22 K | $458.68 M |
| 10/08/2025 | $11.13 | $11.12 (-0.09%) | $11.16 | $10.93 | 324.76 K | $457.85 M |
| 10/07/2025 | $11.31 | $11.05 (-2.3%) | $11.35 | $10.78 | 530.63 K | $454.97 M |
| 10/06/2025 | $11.70 | $11.26 (-3.76%) | $11.78 | $11.13 | 637.47 K | $463.62 M |
| 10/03/2025 | $11.77 | $11.64 (-1.1%) | $12.17 | $11.61 | 797.04 K | $479.27 M |
| 10/02/2025 | $12.73 | $11.74 (-7.78%) | $12.76 | $11.35 | 3.25 M | $483.38 M |
| 10/01/2025 | $11.17 | $11.07 (-0.9%) | $11.49 | $10.99 | 1.29 M | $455.80 M |
| 09/30/2025 | $10.70 | $11.17 (4.39%) | $11.20 | $10.65 | 434.50 K | $459.91 M |
| 09/29/2025 | $10.77 | $10.74 (-0.28%) | $11.11 | $10.65 | 403.60 K | $442.21 M |
| 09/26/2025 | $10.61 | $10.68 (0.66%) | $10.78 | $10.50 | 319.62 K | $437.71 M |
| 09/25/2025 | $10.70 | $10.59 (-1.03%) | $10.75 | $10.40 | 387.70 K | $434.02 M |
| 09/24/2025 | $10.83 | $10.72 (-1.02%) | $11.00 | $10.69 | 207.79 K | $439.35 M |
| 09/23/2025 | $10.78 | $10.79 (0.09%) | $10.95 | $10.70 | 256.90 K | $442.22 M |
| 09/22/2025 | $10.75 | $10.73 (-0.19%) | $10.82 | $10.54 | 287.60 K | $439.76 M |
| 09/19/2025 | $11.03 | $10.77 (-2.36%) | $11.09 | $10.73 | 443.01 K | $441.40 M |
| 09/18/2025 | $10.99 | $11.01 (0.18%) | $11.02 | $10.73 | 245.41 K | $451.23 M |
| 09/17/2025 | $10.55 | $10.83 (2.65%) | $10.99 | $10.52 | 340.41 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 |
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.
