AngioDynamics, Inc. (ANGO) Charts

$9.45

$0.04 (0.43%)
Last update: 04:00 PM EST
Day's range
$9.15
Day's range
$9.47

5 DAY PERFORMANCE

-1.46%

1 MONTH PERFORMANCE

-1.97%

3 MONTH PERFORMANCE

-6.25%

6 MONTH PERFORMANCE

+38.36%

YEAR-TO-DATE PERFORMANCE

+3.17%

1 YEAR PERFORMANCE

+53.16%

AngioDynamics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/23/2025 $9.27 $9.45 (1.94%) $9.47 $9.14 390.13 K $386.06 M
05/22/2025 $9.51 $9.41 (-1.05%) $9.51 $9.19 397.62 K $384.43 M
05/21/2025 $9.41 $9.57 (1.7%) $9.79 $9.41 434.44 K $390.96 M
05/20/2025 $9.54 $9.51 (-0.31%) $9.63 $9.44 269.90 K $388.51 M
05/19/2025 $9.25 $9.59 (3.68%) $9.61 $9.20 274.00 K $391.78 M
05/16/2025 $9.17 $9.40 (2.51%) $9.44 $9.14 211.20 K $384.02 M
05/15/2025 $9.28 $9.17 (-1.19%) $9.28 $9.07 218.74 K $374.62 M
05/14/2025 $9.36 $9.29 (-0.75%) $9.41 $9.24 194.22 K $379.52 M
05/13/2025 $9.67 $9.40 (-2.79%) $9.72 $9.31 259.21 K $384.02 M
05/12/2025 $9.46 $9.57 (1.16%) $9.66 $9.32 365.53 K $390.96 M
05/09/2025 $9.32 $9.11 (-2.25%) $9.32 $9.05 279.52 K $372.17 M
05/08/2025 $8.83 $9.28 (5.1%) $9.68 $8.79 725.40 K $379.12 M
05/07/2025 $8.98 $8.77 (-2.34%) $8.98 $8.55 405.90 K $358.28 M
05/06/2025 $8.95 $8.63 (-3.58%) $8.95 $8.62 357.00 K $352.56 M
05/05/2025 $9.29 $9.02 (-2.91%) $9.29 $9.00 232.25 K $368.49 M
05/02/2025 $9.33 $9.29 (-0.43%) $9.61 $9.14 261.60 K $379.52 M
05/01/2025 $9.27 $9.19 (-0.86%) $9.30 $8.95 306.60 K $375.44 M
04/30/2025 $9.48 $9.29 (-2%) $9.50 $9.26 382.95 K $379.52 M
04/29/2025 $9.52 $9.58 (0.63%) $9.62 $9.39 187.50 K $391.37 M
04/28/2025 $9.59 $9.52 (-0.73%) $9.68 $9.44 194.10 K $388.92 M
04/25/2025 $9.57 $9.60 (0.31%) $9.73 $9.48 213.80 K $392.19 M
04/24/2025 $9.45 $9.64 (2.01%) $9.69 $9.40 226.33 K $393.82 M
04/23/2025 $9.50 $9.35 (-1.58%) $9.76 $9.29 334.53 K $381.98 M
04/22/2025 $9.33 $9.30 (-0.32%) $9.44 $9.18 313.12 K $379.93 M
04/21/2025 $9.44 $9.25 (-2.01%) $9.44 $9.09 268.27 K $377.89 M
04/17/2025 $9.33 $9.52 (2.04%) $9.58 $9.33 467.80 K $388.92 M
04/16/2025 $9.50 $9.46 (-0.42%) $9.55 $9.26 269.80 K $386.47 M
04/15/2025 $9.76 $9.57 (-1.95%) $9.94 $9.46 233.00 K $390.96 M
04/14/2025 $9.50 $9.79 (3.05%) $9.87 $9.35 650.80 K $399.95 M
04/11/2025 $9.20 $9.29 (0.98%) $9.49 $9.02 308.40 K $379.52 M
04/10/2025 $9.27 $9.24 (-0.32%) $9.57 $9.07 414.57 K $377.48 M
04/09/2025 $8.87 $9.55 (7.67%) $9.83 $8.74 723.00 K $390.15 M
04/08/2025 $9.54 $9.00 (-5.66%) $9.87 $8.91 723.14 K $367.68 M
04/07/2025 $9.01 $9.31 (3.33%) $9.69 $8.83 697.70 K $380.34 M
04/04/2025 $9.35 $9.11 (-2.57%) $9.35 $8.79 1.08 M $372.17 M
04/03/2025 $10.16 $9.82 (-3.35%) $10.39 $9.66 1.17 M $401.18 M
04/02/2025 $10.91 $10.86 (-0.46%) $11.72 $10.21 2.52 M $443.66 M
04/01/2025 $9.40 $9.66 (2.77%) $9.72 $9.14 883.20 K $394.64 M
03/31/2025 $9.33 $9.39 (0.64%) $9.59 $9.22 450.40 K $383.61 M
03/28/2025 $9.85 $9.50 (-3.55%) $9.89 $9.38 539.15 K $388.10 M
03/27/2025 $9.91 $9.83 (-0.81%) $9.93 $9.64 403.40 K $401.58 M
03/26/2025 $10.14 $9.89 (-2.47%) $10.21 $9.81 441.50 K $404.04 M
03/25/2025 $10.08 $10.18 (0.99%) $10.29 $9.99 502.70 K $415.88 M
03/24/2025 $10.06 $10.08 (0.2%) $10.14 $9.84 365.00 K $411.80 M
03/21/2025 $9.78 $9.92 (1.43%) $9.99 $9.74 636.95 K $405.26 M
03/20/2025 $9.34 $9.87 (5.67%) $9.88 $9.34 669.14 K $403.22 M
03/19/2025 $9.40 $9.40 (0%) $9.59 $9.36 424.90 K $384.02 M
03/18/2025 $9.52 $9.44 (-0.84%) $9.67 $9.35 633.60 K $385.65 M
03/17/2025 $9.00 $9.59 (6.56%) $9.84 $9.00 442.83 K $391.78 M
03/14/2025 $9.20 $9.01 (-2.07%) $9.28 $8.95 241.00 K $368.09 M
03/13/2025 $9.33 $9.12 (-2.25%) $9.40 $9.11 365.50 K $372.58 M
03/12/2025 $9.17 $9.40 (2.51%) $9.44 $9.02 533.00 K $384.02 M
03/11/2025 $8.40 $9.12 (8.57%) $9.15 $8.27 802.95 K $372.58 M
03/10/2025 $8.96 $8.37 (-6.58%) $8.97 $8.31 769.44 K $341.94 M
03/07/2025 $9.36 $9.10 (-2.78%) $9.50 $9.09 555.70 K $371.76 M
03/06/2025 $9.21 $9.41 (2.17%) $9.49 $9.02 460.90 K $384.43 M
03/05/2025 $9.48 $9.36 (-1.27%) $9.58 $9.20 309.20 K $382.38 M
03/04/2025 $9.19 $9.41 (2.39%) $9.62 $9.08 347.34 K $384.43 M
03/03/2025 $9.30 $9.32 (0.22%) $9.69 $9.25 554.48 K $380.75 M
02/28/2025 $9.41 $9.29 (-1.28%) $9.57 $9.23 622.80 K $379.52 M
02/27/2025 $9.60 $9.44 (-1.67%) $9.77 $9.39 714.01 K $385.65 M
02/26/2025 $9.92 $9.61 (-3.13%) $10.09 $9.56 1.15 M $392.60 M
02/25/2025 $10.06 $9.86 (-1.99%) $10.12 $9.65 609.14 K $402.81 M
02/24/2025 $10.29 $10.08 (-2.04%) $10.42 $10.08 398.95 K $411.80 M