5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
-13.87%
3 MONTH PERFORMANCE
-48.24%
6 MONTH PERFORMANCE
-34.59%
YEAR-TO-DATE PERFORMANCE
-46.08%
1 YEAR PERFORMANCE
-49.53%
Azenta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $26.36 | $26.96 (2.28%) | $27.06 | $26.28 | 774,919 | $1.23 B |
| 05/01/2025 | $26.43 | $26.23 (-0.76%) | $26.79 | $25.91 | 789,100 | $1.20 B |
| 04/30/2025 | $27.20 | $26.34 (-3.16%) | $27.30 | $25.56 | 750,609 | $1.20 B |
| 04/29/2025 | $26.89 | $26.61 (-1.04%) | $26.93 | $26.10 | 651,235 | $1.21 B |
| 04/28/2025 | $26.81 | $27.02 (0.78%) | $27.74 | $26.40 | 719,100 | $1.23 B |
| 04/25/2025 | $26.80 | $26.73 (-0.26%) | $27.00 | $25.79 | 603,265 | $1.22 B |
| 04/24/2025 | $25.91 | $27.13 (4.71%) | $27.31 | $25.83 | 721,700 | $1.24 B |
| 04/23/2025 | $26.26 | $25.80 (-1.75%) | $27.44 | $25.64 | 770,407 | $1.18 B |
| 04/22/2025 | $25.27 | $25.05 (-0.87%) | $25.70 | $24.55 | 859,500 | $1.14 B |
| 04/21/2025 | $24.93 | $25.03 (0.4%) | $25.06 | $24.06 | 1.06 M | $1.14 B |
| 04/17/2025 | $25.33 | $25.25 (-0.32%) | $25.50 | $24.68 | 881,589 | $1.15 B |
| 04/16/2025 | $26.61 | $25.50 (-4.17%) | $26.61 | $25.01 | 846,121 | $1.16 B |
| 04/15/2025 | $27.42 | $25.91 (-5.51%) | $27.72 | $25.80 | 788,213 | $1.18 B |
| 04/14/2025 | $27.64 | $27.62 (-0.07%) | $27.89 | $26.93 | 1.09 M | $1.26 B |
| 04/11/2025 | $26.59 | $26.71 (0.45%) | $26.94 | $25.79 | 1.11 M | $1.22 B |
| 04/10/2025 | $29.21 | $26.54 (-9.14%) | $29.34 | $25.36 | 1.13 M | $1.21 B |
| 04/09/2025 | $26.05 | $29.61 (13.67%) | $29.92 | $25.76 | 1.38 M | $1.35 B |
| 04/08/2025 | $30.04 | $26.59 (-11.48%) | $30.16 | $26.14 | 1.60 M | $1.21 B |
| 04/07/2025 | $27.88 | $29.10 (4.38%) | $30.39 | $27.48 | 1.22 M | $1.33 B |
| 04/04/2025 | $29.73 | $29.12 (-2.05%) | $30.09 | $27.93 | 1.07 M | $1.33 B |
| 04/03/2025 | $34.05 | $31.30 (-8.08%) | $34.17 | $31.09 | 687,544 | $1.43 B |
| 04/02/2025 | $33.64 | $35.41 (5.26%) | $35.80 | $33.41 | 557,827 | $1.62 B |
| 04/01/2025 | $34.64 | $34.12 (-1.5%) | $35.43 | $34.02 | 442,500 | $1.56 B |
| 03/31/2025 | $34.32 | $34.64 (0.93%) | $35.06 | $33.33 | 767,341 | $1.58 B |
| 03/28/2025 | $35.35 | $34.61 (-2.09%) | $35.70 | $33.37 | 688,073 | $1.58 B |
| 03/27/2025 | $36.32 | $35.52 (-2.2%) | $36.46 | $35.06 | 730,905 | $1.62 B |
| 03/26/2025 | $37.15 | $36.41 (-1.99%) | $37.69 | $36.14 | 444,515 | $1.66 B |
| 03/25/2025 | $38.07 | $37.15 (-2.42%) | $38.33 | $37.10 | 411,800 | $1.70 B |
| 03/24/2025 | $37.82 | $38.23 (1.08%) | $38.57 | $37.63 | 438,001 | $1.74 B |
| 03/21/2025 | $37.73 | $37.43 (-0.8%) | $38.16 | $37.11 | 1.25 M | $1.71 B |
| 03/20/2025 | $36.56 | $37.79 (3.36%) | $38.00 | $35.88 | 633,647 | $1.72 B |
| 03/19/2025 | $36.46 | $36.78 (0.88%) | $37.67 | $36.00 | 713,536 | $1.68 B |
| 03/18/2025 | $37.18 | $36.68 (-1.34%) | $38.29 | $35.56 | 596,604 | $1.67 B |
| 03/17/2025 | $36.81 | $37.47 (1.79%) | $37.52 | $36.18 | 978,200 | $1.71 B |
| 03/14/2025 | $37.04 | $36.80 (-0.65%) | $37.04 | $36.09 | 778,600 | $1.68 B |
| 03/13/2025 | $37.65 | $36.56 (-2.9%) | $38.71 | $35.90 | 951,914 | $1.67 B |
| 03/12/2025 | $40.62 | $38.20 (-5.96%) | $40.62 | $37.71 | 1.00 M | $1.74 B |
| 03/11/2025 | $43.22 | $40.62 (-6.02%) | $43.22 | $40.30 | 713,614 | $1.85 B |
| 03/10/2025 | $43.49 | $43.50 (0.02%) | $45.26 | $41.78 | 1.08 M | $1.98 B |
| 03/07/2025 | $41.07 | $43.68 (6.36%) | $44.04 | $40.38 | 810,300 | $1.99 B |
| 03/06/2025 | $40.37 | $41.11 (1.83%) | $41.70 | $39.57 | 625,101 | $1.88 B |
| 03/05/2025 | $41.16 | $40.94 (-0.53%) | $41.44 | $40.51 | 449,412 | $1.87 B |
| 03/04/2025 | $40.26 | $41.07 (2.01%) | $41.26 | $39.10 | 812,700 | $1.87 B |
| 03/03/2025 | $43.39 | $41.11 (-5.25%) | $43.72 | $40.93 | 649,213 | $1.88 B |
| 02/28/2025 | $42.87 | $43.62 (1.75%) | $43.73 | $42.68 | 603,900 | $1.99 B |
| 02/27/2025 | $46.02 | $42.94 (-6.69%) | $46.51 | $42.13 | 1.03 M | $1.96 B |
| 02/26/2025 | $46.89 | $47.04 (0.32%) | $47.55 | $46.40 | 609,400 | $2.15 B |
| 02/25/2025 | $45.65 | $46.89 (2.72%) | $47.09 | $44.86 | 694,804 | $2.14 B |
| 02/24/2025 | $44.70 | $45.58 (1.97%) | $45.79 | $44.01 | 505,900 | $2.08 B |
| 02/21/2025 | $44.92 | $44.75 (-0.38%) | $45.21 | $44.08 | 423,124 | $2.04 B |
| 02/20/2025 | $45.38 | $44.78 (-1.32%) | $46.10 | $44.22 | 377,800 | $2.04 B |
| 02/19/2025 | $44.10 | $45.42 (2.99%) | $45.87 | $44.10 | 589,727 | $2.07 B |
| 02/18/2025 | $45.34 | $44.40 (-2.07%) | $46.32 | $43.93 | 583,861 | $2.03 B |
| 02/14/2025 | $46.14 | $45.41 (-1.58%) | $46.31 | $45.28 | 419,400 | $2.07 B |
| 02/13/2025 | $45.31 | $45.11 (-0.44%) | $45.94 | $44.83 | 445,400 | $2.06 B |
| 02/12/2025 | $45.43 | $45.32 (-0.24%) | $45.88 | $44.38 | 437,600 | $2.07 B |
| 02/11/2025 | $47.40 | $45.86 (-3.25%) | $48.22 | $45.03 | 768,700 | $2.09 B |
| 02/10/2025 | $52.00 | $47.51 (-8.63%) | $52.62 | $46.92 | 1.13 M | $2.17 B |
| 02/07/2025 | $53.92 | $52.32 (-2.97%) | $54.20 | $50.00 | 611,342 | $2.39 B |
| 02/06/2025 | $54.38 | $54.04 (-0.63%) | $55.64 | $53.59 | 550,601 | $2.47 B |
| 02/05/2025 | $51.97 | $53.76 (3.44%) | $53.89 | $47.14 | 838,101 | $2.45 B |
| 02/04/2025 | $51.89 | $51.97 (0.15%) | $52.43 | $50.13 | 822,324 | $2.37 B |
| 02/03/2025 | $52.98 | $52.09 (-1.68%) | $53.18 | $51.83 | 452,417 | $2.38 B |
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.
