5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
+39.60%
3 MONTH PERFORMANCE
+94.21%
6 MONTH PERFORMANCE
+72.84%
YEAR-TO-DATE PERFORMANCE
+35.48%
1 YEAR PERFORMANCE
+112.14%
AngioDynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $12.72 | $12.43 (-2.28%) | $12.76 | $12.11 | 551,540 | $508.66 M |
| 01/16/2025 | $12.17 | $12.77 (4.93%) | $12.96 | $12.03 | 1.02 M | $522.57 M |
| 01/15/2025 | $12.20 | $12.17 (-0.25%) | $12.33 | $11.65 | 702,609 | $498.02 M |
| 01/14/2025 | $12.54 | $11.80 (-5.9%) | $12.66 | $11.78 | 1.15 M | $482.88 M |
| 01/13/2025 | $11.61 | $12.46 (7.32%) | $12.58 | $11.52 | 1.26 M | $509.89 M |
| 01/10/2025 | $12.82 | $12.30 (-4.06%) | $12.82 | $12.00 | 2.23 M | $503.34 M |
| 01/08/2025 | $11.76 | $12.94 (10.03%) | $13.13 | $11.50 | 4.43 M | $529.53 M |
| 01/07/2025 | $9.30 | $9.40 (1.08%) | $9.63 | $9.13 | 908,535 | $384.67 M |
| 01/06/2025 | $9.13 | $9.27 (1.53%) | $9.40 | $9.09 | 565,148 | $379.35 M |
| 01/03/2025 | $9.02 | $9.08 (0.67%) | $9.12 | $8.91 | 313,300 | $369.13 M |
| 01/02/2025 | $9.21 | $8.98 (-2.5%) | $9.21 | $8.76 | 440,218 | $365.06 M |
| 12/31/2024 | $9.10 | $9.16 (0.66%) | $9.33 | $9.04 | 416,288 | $372.38 M |
| 12/30/2024 | $8.98 | $9.05 (0.78%) | $9.40 | $8.75 | 373,700 | $367.91 M |
| 12/27/2024 | $8.97 | $8.91 (-0.67%) | $9.06 | $8.71 | 218,300 | $362.22 M |
| 12/26/2024 | $8.67 | $9.01 (3.92%) | $9.06 | $8.64 | 359,036 | $366.28 M |
| 12/24/2024 | $8.65 | $8.69 (0.46%) | $8.85 | $8.59 | 126,200 | $353.27 M |
| 12/23/2024 | $8.89 | $8.86 (-0.34%) | $8.89 | $8.60 | 293,226 | $360.19 M |
| 12/20/2024 | $8.52 | $8.89 (4.34%) | $8.96 | $8.52 | 568,028 | $361.41 M |
| 12/19/2024 | $9.18 | $8.58 (-6.54%) | $9.18 | $8.45 | 445,400 | $348.80 M |
| 12/18/2024 | $9.32 | $8.93 (-4.18%) | $9.39 | $8.85 | 621,708 | $363.03 M |
| 12/17/2024 | $9.28 | $9.26 (-0.22%) | $9.58 | $9.04 | 643,700 | $376.45 M |
| 12/16/2024 | $9.08 | $9.33 (2.75%) | $9.50 | $9.06 | 669,816 | $379.29 M |
| 12/13/2024 | $9.17 | $9.00 (-1.85%) | $9.17 | $8.92 | 475,300 | $365.88 M |
| 12/12/2024 | $9.06 | $9.18 (1.32%) | $9.29 | $8.88 | 498,133 | $373.19 M |
| 12/11/2024 | $8.89 | $9.11 (2.47%) | $9.24 | $8.80 | 628,237 | $370.35 M |
| 12/10/2024 | $8.69 | $8.89 (2.3%) | $9.04 | $8.38 | 908,300 | $361.41 M |
| 12/09/2024 | $7.44 | $8.63 (15.99%) | $9.42 | $7.44 | 4.03 M | $350.84 M |
| 12/06/2024 | $7.12 | $7.00 (-1.69%) | $7.15 | $6.92 | 152,500 | $284.57 M |
| 12/05/2024 | $7.11 | $7.10 (-0.14%) | $7.11 | $6.94 | 311,600 | $288.64 M |
| 12/04/2024 | $7.12 | $7.14 (0.28%) | $7.20 | $7.03 | 292,716 | $290.26 M |
| 12/03/2024 | $7.13 | $7.10 (-0.42%) | $7.13 | $6.97 | 270,100 | $288.64 M |
| 12/02/2024 | $6.96 | $7.14 (2.59%) | $7.19 | $6.91 | 293,236 | $290.26 M |
| 11/29/2024 | $7.04 | $6.93 (-1.56%) | $7.08 | $6.91 | 178,800 | $281.73 M |
| 11/27/2024 | $7.05 | $7.02 (-0.43%) | $7.12 | $6.98 | 210,600 | $285.38 M |
| 11/26/2024 | $6.99 | $6.99 (0%) | $7.03 | $6.88 | 250,906 | $284.16 M |
| 11/25/2024 | $6.90 | $6.99 (1.3%) | $7.05 | $6.83 | 481,033 | $284.16 M |
| 11/22/2024 | $7.00 | $6.83 (-2.43%) | $7.04 | $6.79 | 389,724 | $277.66 M |
| 11/21/2024 | $6.81 | $6.95 (2.06%) | $6.96 | $6.71 | 328,000 | $282.54 M |
| 11/20/2024 | $6.74 | $6.74 (0%) | $6.88 | $6.69 | 501,000 | $274.00 M |
| 11/19/2024 | $6.88 | $6.72 (-2.33%) | $6.98 | $6.63 | 405,164 | $273.19 M |
| 11/18/2024 | $6.74 | $6.88 (2.08%) | $6.92 | $6.70 | 335,300 | $279.69 M |
| 11/15/2024 | $6.88 | $6.81 (-1.02%) | $6.91 | $6.72 | 477,410 | $276.85 M |
| 11/14/2024 | $6.99 | $6.85 (-2%) | $7.10 | $6.82 | 520,533 | $278.47 M |
| 11/13/2024 | $7.22 | $6.99 (-3.19%) | $7.33 | $6.98 | 332,400 | $284.16 M |
| 11/12/2024 | $7.43 | $7.14 (-3.9%) | $7.51 | $7.12 | 418,800 | $290.26 M |
| 11/11/2024 | $7.28 | $7.44 (2.2%) | $7.49 | $7.18 | 435,800 | $302.46 M |
| 11/08/2024 | $7.18 | $7.20 (0.28%) | $7.30 | $7.04 | 335,331 | $292.70 M |
| 11/07/2024 | $7.42 | $7.15 (-3.64%) | $7.44 | $7.11 | 394,400 | $290.67 M |
| 11/06/2024 | $7.18 | $7.41 (3.2%) | $7.46 | $7.13 | 510,600 | $301.24 M |
| 11/05/2024 | $6.74 | $6.99 (3.71%) | $7.05 | $6.70 | 415,300 | $284.16 M |
| 11/04/2024 | $6.61 | $6.74 (1.97%) | $6.86 | $6.61 | 525,745 | $274.00 M |
| 11/01/2024 | $6.75 | $6.68 (-1.04%) | $6.80 | $6.62 | 285,300 | $271.56 M |
| 10/31/2024 | $6.94 | $6.69 (-3.6%) | $6.94 | $6.57 | 479,500 | $271.97 M |
| 10/30/2024 | $6.97 | $6.93 (-0.57%) | $7.01 | $6.87 | 375,700 | $281.73 M |
| 10/29/2024 | $6.73 | $6.94 (3.12%) | $7.10 | $6.72 | 519,400 | $282.13 M |
| 10/28/2024 | $6.72 | $6.75 (0.45%) | $6.92 | $6.72 | 339,629 | $274.41 M |
| 10/25/2024 | $7.10 | $6.73 (-5.21%) | $7.13 | $6.71 | 621,207 | $273.59 M |
| 10/24/2024 | $7.14 | $7.09 (-0.7%) | $7.31 | $7.08 | 504,246 | $288.23 M |
| 10/23/2024 | $7.31 | $7.14 (-2.33%) | $7.35 | $7.02 | 574,700 | $290.26 M |
| 10/22/2024 | $6.50 | $7.27 (11.85%) | $7.34 | $6.47 | 1.69 M | $295.55 M |
| 10/21/2024 | $6.64 | $6.54 (-1.51%) | $6.73 | $6.47 | 501,915 | $265.87 M |