5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
+6.51%
3 MONTH PERFORMANCE
-6.47%
6 MONTH PERFORMANCE
+26.05%
YEAR-TO-DATE PERFORMANCE
-13.32%
1 YEAR PERFORMANCE
+2.30%
Angiodynamic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.24 | $11.13 (-0.98%) | $11.45 | $11.05 | 553.60 K | $460.83 M |
| 02/17/2026 | $11.00 | $11.26 (2.36%) | $11.33 | $10.91 | 323.20 K | $466.21 M |
| 02/13/2026 | $11.12 | $10.97 (-1.35%) | $11.26 | $10.89 | 323.49 K | $454.20 M |
| 02/12/2026 | $11.52 | $11.03 (-4.25%) | $11.78 | $10.89 | 426.92 K | $456.69 M |
| 02/11/2026 | $11.07 | $11.37 (2.71%) | $11.38 | $10.66 | 874.85 K | $470.76 M |
| 02/10/2026 | $10.75 | $11.02 (2.51%) | $11.12 | $10.74 | 441.40 K | $456.27 M |
| 02/09/2026 | $10.49 | $10.67 (1.72%) | $10.72 | $10.32 | 370.73 K | $441.78 M |
| 02/06/2026 | $10.15 | $10.56 (4.04%) | $10.57 | $10.11 | 458.15 K | $437.23 M |
| 02/05/2026 | $10.51 | $10.06 (-4.28%) | $10.75 | $9.98 | 480.30 K | $416.52 M |
| 02/04/2026 | $10.59 | $10.49 (-0.94%) | $10.77 | $10.36 | 399.83 K | $434.33 M |
| 02/03/2026 | $10.38 | $10.64 (2.5%) | $10.87 | $10.35 | 538.90 K | $440.54 M |
| 02/02/2026 | $10.39 | $10.42 (0.29%) | $10.57 | $10.28 | 340.33 K | $431.43 M |
| 01/30/2026 | $9.95 | $10.36 (4.12%) | $10.55 | $9.90 | 512.40 K | $428.95 M |
| 01/29/2026 | $10.00 | $9.98 (-0.2%) | $10.01 | $9.74 | 392.50 K | $413.21 M |
| 01/28/2026 | $10.20 | $10.01 (-1.86%) | $10.30 | $9.99 | 494.44 K | $414.45 M |
| 01/27/2026 | $10.33 | $10.24 (-0.87%) | $10.42 | $10.13 | 405.08 K | $423.98 M |
| 01/26/2026 | $10.42 | $10.33 (-0.86%) | $10.47 | $10.31 | 505.60 K | $427.70 M |
| 01/23/2026 | $10.60 | $10.38 (-2.08%) | $10.69 | $10.36 | 387.72 K | $429.77 M |
| 01/22/2026 | $10.59 | $10.63 (0.38%) | $10.90 | $10.53 | 456.81 K | $440.12 M |
| 01/21/2026 | $10.41 | $10.57 (1.54%) | $10.60 | $10.30 | 532.45 K | $437.64 M |
| 01/20/2026 | $10.40 | $10.36 (-0.38%) | $10.49 | $10.16 | 618.60 K | $428.95 M |
| 01/16/2026 | $10.96 | $10.45 (-4.65%) | $11.10 | $10.39 | 724.10 K | $432.67 M |
| 01/15/2026 | $10.25 | $11.01 (7.41%) | $11.05 | $10.25 | 1.31 M | $455.86 M |
| 01/14/2026 | $10.11 | $10.23 (1.19%) | $10.26 | $9.92 | 613.70 K | $423.56 M |
| 01/13/2026 | $10.18 | $10.07 (-1.08%) | $10.26 | $9.86 | 722.17 K | $416.94 M |
| 01/12/2026 | $9.87 | $10.18 (3.14%) | $10.27 | $9.72 | 1.18 M | $421.49 M |
| 01/09/2026 | $9.98 | $9.86 (-1.2%) | $10.21 | $9.84 | 953.90 K | $408.24 M |
| 01/08/2026 | $10.83 | $10.05 (-7.2%) | $10.97 | $9.99 | 1.98 M | $416.11 M |
| 01/07/2026 | $11.30 | $10.92 (-3.36%) | $11.45 | $10.60 | 1.69 M | $452.13 M |
| 01/06/2026 | $12.57 | $11.44 (-8.99%) | $13.23 | $10.90 | 3.35 M | $473.66 M |
| 01/05/2026 | $12.97 | $13.23 (2%) | $13.37 | $12.78 | 877.70 K | $547.77 M |
| 01/02/2026 | $12.87 | $12.68 (-1.48%) | $13.02 | $12.44 | 358.00 K | $525.00 M |
| 12/31/2025 | $13.00 | $12.84 (-1.23%) | $13.12 | $12.79 | 230.04 K | $528.67 M |
| 12/30/2025 | $12.87 | $13.00 (1.01%) | $13.04 | $12.76 | 267.92 K | $535.26 M |
| 12/29/2025 | $13.08 | $12.87 (-1.61%) | $13.25 | $12.85 | 228.95 K | $529.91 M |
| 12/26/2025 | $13.31 | $13.10 (-1.58%) | $13.33 | $12.88 | 234.19 K | $539.38 M |
| 12/24/2025 | $13.21 | $13.16 (-0.38%) | $13.34 | $13.12 | 109.30 K | $541.85 M |
| 12/23/2025 | $13.54 | $13.16 (-2.81%) | $13.60 | $13.14 | 315.20 K | $541.85 M |
| 12/22/2025 | $13.37 | $13.64 (2.02%) | $13.91 | $13.35 | 449.90 K | $561.61 M |
| 12/19/2025 | $13.25 | $13.37 (0.91%) | $13.51 | $13.25 | 1.07 M | $550.50 M |
| 12/18/2025 | $13.31 | $13.29 (-0.15%) | $13.54 | $13.24 | 311.82 K | $547.20 M |
| 12/17/2025 | $13.45 | $13.15 (-2.23%) | $13.70 | $13.12 | 356.73 K | $541.44 M |
| 12/16/2025 | $13.32 | $13.48 (1.2%) | $13.65 | $13.32 | 501.71 K | $555.03 M |
| 12/15/2025 | $13.18 | $13.34 (1.21%) | $13.44 | $13.15 | 445.94 K | $549.26 M |
| 12/12/2025 | $13.49 | $13.14 (-2.59%) | $13.50 | $13.02 | 779.41 K | $541.03 M |
| 12/11/2025 | $13.38 | $13.44 (0.45%) | $13.53 | $13.30 | 231.50 K | $553.38 M |
| 12/10/2025 | $13.18 | $13.32 (1.06%) | $13.35 | $13.12 | 284.73 K | $548.44 M |
| 12/09/2025 | $13.30 | $13.16 (-1.05%) | $13.50 | $13.13 | 300.11 K | $541.85 M |
| 12/08/2025 | $13.57 | $13.26 (-2.28%) | $13.69 | $13.23 | 345.20 K | $545.97 M |
| 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 |
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.
