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 |
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.
