-
5 DAY PERFORMANCE
+0.63% -
1 MONTH PERFORMANCE
+1.50% -
3 MONTH PERFORMANCE
-6.12% -
6 MONTH PERFORMANCE
-18.05% -
YEAR-TO-DATE PERFORMANCE
-24.16% -
1 YEAR PERFORMANCE
-0.34%
Azenta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $49.73 | $49.38 (-0.7%) | $50.33 | $48.89 | 304,025 | $2.62 B |
| 09/26/2024 | $47.54 | $49.18 (3.45%) | $49.28 | $47.29 | 602,200 | $2.60 B |
| 09/25/2024 | $48.90 | $46.79 (-4.31%) | $49.07 | $46.63 | 649,026 | $2.48 B |
| 09/24/2024 | $49.20 | $48.98 (-0.45%) | $49.50 | $48.57 | 470,600 | $2.59 B |
| 09/23/2024 | $49.27 | $49.09 (-0.37%) | $49.79 | $48.39 | 537,406 | $2.60 B |
| 09/20/2024 | $49.03 | $49.27 (0.49%) | $49.38 | $48.17 | 1.92 M | $2.61 B |
| 09/19/2024 | $50.44 | $49.50 (-1.86%) | $51.26 | $49.32 | 711,900 | $2.62 B |
| 09/18/2024 | $49.06 | $49.33 (0.55%) | $50.60 | $48.46 | 664,109 | $2.61 B |
| 09/17/2024 | $48.39 | $49.08 (1.43%) | $49.48 | $47.98 | 599,700 | $2.60 B |
| 09/16/2024 | $48.58 | $48.04 (-1.11%) | $48.97 | $47.56 | 885,800 | $2.54 B |
| 09/13/2024 | $47.57 | $48.52 (2%) | $48.65 | $47.21 | 717,200 | $2.57 B |
| 09/12/2024 | $46.32 | $46.92 (1.3%) | $47.65 | $45.94 | 765,310 | $2.49 B |
| 09/11/2024 | $45.65 | $46.09 (0.96%) | $46.16 | $45.21 | 869,006 | $2.44 B |
| 09/10/2024 | $46.12 | $45.84 (-0.61%) | $46.90 | $45.66 | 1.03 M | $2.43 B |
| 09/09/2024 | $47.81 | $46.15 (-3.47%) | $47.85 | $46.00 | 862,400 | $2.44 B |
| 09/06/2024 | $47.40 | $47.81 (0.86%) | $48.41 | $47.01 | 674,100 | $2.53 B |
| 09/05/2024 | $47.44 | $47.26 (-0.38%) | $47.69 | $46.99 | 584,945 | $2.50 B |
| 09/04/2024 | $47.26 | $47.25 (-0.02%) | $48.28 | $47.04 | 529,338 | $2.50 B |
| 09/03/2024 | $48.90 | $47.89 (-2.07%) | $49.75 | $47.45 | 547,100 | $2.54 B |
| 08/30/2024 | $49.58 | $49.52 (-0.12%) | $49.92 | $48.88 | 485,423 | $2.62 B |
| 08/29/2024 | $49.12 | $49.31 (0.39%) | $49.82 | $48.73 | 584,100 | $2.61 B |
| 08/28/2024 | $48.91 | $48.67 (-0.49%) | $49.26 | $48.56 | 493,824 | $2.58 B |
| 08/27/2024 | $49.39 | $49.11 (-0.57%) | $49.84 | $48.70 | 545,923 | $2.60 B |
| 08/26/2024 | $49.49 | $49.58 (0.18%) | $50.03 | $49.04 | 759,800 | $2.63 B |
| 08/23/2024 | $48.02 | $49.24 (2.54%) | $49.99 | $47.81 | 746,670 | $2.61 B |
| 08/22/2024 | $49.55 | $47.80 (-3.53%) | $49.59 | $47.66 | 786,900 | $2.53 B |
| 08/21/2024 | $50.37 | $49.40 (-1.93%) | $50.37 | $49.21 | 597,700 | $2.62 B |
| 08/20/2024 | $50.43 | $49.90 (-1.05%) | $51.19 | $49.87 | 542,800 | $2.64 B |
| 08/19/2024 | $50.50 | $50.45 (-0.1%) | $50.67 | $49.95 | 581,810 | $2.67 B |
| 08/16/2024 | $51.18 | $50.39 (-1.54%) | $51.78 | $49.65 | 724,026 | $2.67 B |
| 08/15/2024 | $51.50 | $51.65 (0.29%) | $52.52 | $51.20 | 827,100 | $2.74 B |
| 08/14/2024 | $54.62 | $50.54 (-7.47%) | $54.62 | $50.53 | 496,802 | $2.68 B |
| 08/13/2024 | $55.02 | $54.31 (-1.29%) | $55.26 | $54.18 | 496,847 | $2.88 B |
| 08/12/2024 | $55.35 | $54.40 (-1.72%) | $55.35 | $54.09 | 377,200 | $2.88 B |
| 08/09/2024 | $56.28 | $55.27 (-1.79%) | $56.28 | $54.59 | 578,300 | $2.93 B |
| 08/08/2024 | $53.80 | $55.89 (3.88%) | $56.37 | $53.55 | 579,400 | $2.96 B |
| 08/07/2024 | $60.60 | $53.13 (-12.33%) | $60.60 | $52.80 | 760,701 | $2.81 B |
| 08/06/2024 | $56.13 | $58.34 (3.94%) | $59.72 | $55.11 | 663,744 | $3.09 B |
| 08/05/2024 | $53.81 | $55.88 (3.85%) | $57.00 | $53.61 | 569,427 | $2.96 B |
| 08/02/2024 | $57.99 | $56.74 (-2.16%) | $58.34 | $55.27 | 473,600 | $3.15 B |
| 08/01/2024 | $62.05 | $59.86 (-3.53%) | $62.76 | $58.67 | 553,006 | $3.32 B |
| 07/31/2024 | $62.20 | $62.29 (0.14%) | $63.58 | $61.14 | 525,603 | $3.45 B |
| 07/30/2024 | $60.70 | $61.99 (2.13%) | $62.45 | $60.70 | 375,200 | $3.44 B |
| 07/29/2024 | $60.04 | $60.65 (1.02%) | $60.96 | $59.74 | 377,714 | $3.36 B |
| 07/26/2024 | $60.07 | $60.22 (0.25%) | $61.53 | $59.70 | 292,200 | $3.34 B |
| 07/25/2024 | $56.90 | $59.12 (3.9%) | $60.47 | $56.08 | 503,700 | $3.28 B |
| 07/24/2024 | $57.66 | $56.99 (-1.16%) | $58.23 | $56.82 | 380,801 | $3.16 B |
| 07/23/2024 | $57.92 | $58.05 (0.22%) | $58.96 | $57.84 | 365,600 | $3.22 B |
| 07/22/2024 | $53.95 | $57.77 (7.08%) | $57.79 | $53.31 | 430,611 | $3.20 B |
| 07/19/2024 | $53.72 | $53.44 (-0.52%) | $54.02 | $52.85 | 452,569 | $2.96 B |
| 07/18/2024 | $55.02 | $53.83 (-2.16%) | $56.10 | $53.16 | 401,883 | $2.98 B |
| 07/17/2024 | $56.61 | $55.27 (-2.37%) | $56.84 | $55.21 | 442,567 | $3.06 B |
| 07/16/2024 | $53.94 | $57.19 (6.03%) | $57.40 | $53.71 | 450,235 | $3.17 B |
| 07/15/2024 | $53.94 | $53.39 (-1.02%) | $54.95 | $53.15 | 431,285 | $2.96 B |
| 07/12/2024 | $53.23 | $53.67 (0.83%) | $53.93 | $52.87 | 407,194 | $2.98 B |
| 07/11/2024 | $51.76 | $52.82 (2.05%) | $53.26 | $51.73 | 734,747 | $2.93 B |
| 07/10/2024 | $51.57 | $50.53 (-2.02%) | $51.78 | $50.01 | 521,505 | $2.80 B |
| 07/09/2024 | $52.33 | $51.69 (-1.22%) | $52.55 | $51.37 | 390,316 | $2.87 B |
| 07/08/2024 | $52.47 | $52.45 (-0.04%) | $52.96 | $51.80 | 403,907 | $2.91 B |
| 07/05/2024 | $51.93 | $52.26 (0.64%) | $52.51 | $51.13 | 373,090 | $2.90 B |
| 07/03/2024 | $51.53 | $51.95 (0.82%) | $53.03 | $51.47 | 323,307 | $2.88 B |
| 07/02/2024 | $51.29 | $51.53 (0.47%) | $51.95 | $50.80 | 419,712 | $2.86 B |
| 07/01/2024 | $52.76 | $51.04 (-3.26%) | $52.94 | $50.89 | 506,508 | $2.83 B |
| 06/28/2024 | $52.19 | $52.62 (0.82%) | $53.46 | $52.09 | 969,075 | $2.92 B |