5 DAY PERFORMANCE
-7.29%
1 MONTH PERFORMANCE
-4.62%
3 MONTH PERFORMANCE
-7.53%
6 MONTH PERFORMANCE
-18.68%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
-50.94%
Avantor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $10.72 | $10.92 (1.87%) | $10.98 | $10.70 | 11.22 M | $7.44 B |
| 01/29/2026 | $11.01 | $10.81 (-1.82%) | $11.01 | $10.67 | 20.13 M | $7.37 B |
| 01/28/2026 | $11.62 | $11.05 (-4.91%) | $11.64 | $11.02 | 18.82 M | $7.53 B |
| 01/27/2026 | $11.60 | $11.65 (0.43%) | $11.89 | $11.48 | 12.20 M | $7.94 B |
| 01/26/2026 | $11.81 | $11.79 (-0.17%) | $11.91 | $11.77 | 16.58 M | $8.04 B |
| 01/23/2026 | $12.08 | $11.80 (-2.32%) | $12.22 | $11.69 | 15.17 M | $8.04 B |
| 01/22/2026 | $12.29 | $12.24 (-0.41%) | $12.51 | $12.21 | 18.52 M | $8.34 B |
| 01/21/2026 | $11.94 | $12.21 (2.26%) | $12.23 | $11.85 | 7.82 M | $8.32 B |
| 01/20/2026 | $11.86 | $11.85 (-0.08%) | $12.13 | $11.74 | 10.31 M | $8.08 B |
| 01/16/2026 | $11.98 | $12.16 (1.5%) | $12.21 | $11.87 | 9.21 M | $8.29 B |
| 01/15/2026 | $12.36 | $12.02 (-2.75%) | $12.39 | $11.78 | 10.71 M | $8.19 B |
| 01/14/2026 | $12.66 | $12.38 (-2.21%) | $12.90 | $11.92 | 14.40 M | $8.44 B |
| 01/13/2026 | $12.50 | $12.60 (0.8%) | $12.84 | $12.09 | 10.61 M | $8.59 B |
| 01/12/2026 | $12.42 | $12.28 (-1.13%) | $12.55 | $12.18 | 9.02 M | $8.37 B |
| 01/09/2026 | $12.24 | $12.41 (1.39%) | $12.42 | $11.93 | 8.26 M | $8.46 B |
| 01/08/2026 | $11.96 | $12.06 (0.84%) | $12.23 | $11.84 | 15.54 M | $8.22 B |
| 01/07/2026 | $12.25 | $12.08 (-1.39%) | $12.32 | $12.00 | 9.37 M | $8.23 B |
| 01/06/2026 | $11.90 | $12.27 (3.11%) | $12.38 | $11.89 | 11.44 M | $8.36 B |
| 01/05/2026 | $11.28 | $11.89 (5.41%) | $11.95 | $11.27 | 10.65 M | $8.11 B |
| 01/02/2026 | $11.52 | $11.46 (-0.52%) | $11.62 | $11.42 | 6.95 M | $7.81 B |
| 12/31/2025 | $11.45 | $11.46 (0.09%) | $11.60 | $11.41 | 5.77 M | $7.81 B |
| 12/30/2025 | $11.35 | $11.47 (1.06%) | $11.58 | $11.34 | 4.49 M | $7.82 B |
| 12/29/2025 | $11.42 | $11.38 (-0.35%) | $11.49 | $11.30 | 5.48 M | $7.76 B |
| 12/26/2025 | $11.27 | $11.43 (1.42%) | $11.45 | $11.23 | 6.51 M | $7.79 B |
| 12/24/2025 | $11.23 | $11.28 (0.45%) | $11.31 | $11.10 | 9.90 M | $7.69 B |
| 12/23/2025 | $11.24 | $11.27 (0.27%) | $11.28 | $11.08 | 14.50 M | $7.68 B |
| 12/22/2025 | $11.34 | $11.24 (-0.88%) | $11.53 | $11.16 | 21.63 M | $7.66 B |
| 12/19/2025 | $11.13 | $11.27 (1.26%) | $11.36 | $11.07 | 16.35 M | $7.68 B |
| 12/18/2025 | $11.15 | $11.07 (-0.72%) | $11.40 | $11.05 | 10.56 M | $7.55 B |
| 12/17/2025 | $10.96 | $11.10 (1.28%) | $11.53 | $10.92 | 9.29 M | $7.57 B |
| 12/16/2025 | $11.33 | $11.20 (-1.15%) | $11.34 | $10.99 | 11.13 M | $7.64 B |
| 12/15/2025 | $11.20 | $11.28 (0.71%) | $11.29 | $10.94 | 11.21 M | $7.69 B |
| 12/12/2025 | $11.44 | $11.17 (-2.36%) | $11.52 | $11.13 | 9.44 M | $7.61 B |
| 12/11/2025 | $11.28 | $11.47 (1.68%) | $11.47 | $11.09 | 11.37 M | $7.82 B |
| 12/10/2025 | $11.11 | $11.51 (3.6%) | $11.57 | $10.80 | 14.86 M | $7.85 B |
| 12/09/2025 | $10.69 | $10.63 (-0.56%) | $10.96 | $10.62 | 11.20 M | $7.25 B |
| 12/08/2025 | $10.88 | $10.71 (-1.56%) | $10.95 | $10.62 | 11.22 M | $7.30 B |
| 12/05/2025 | $11.15 | $10.93 (-1.97%) | $11.21 | $10.90 | 10.05 M | $7.45 B |
| 12/04/2025 | $11.30 | $11.15 (-1.33%) | $11.33 | $10.97 | 8.74 M | $7.60 B |
| 12/03/2025 | $11.74 | $11.29 (-3.83%) | $11.79 | $11.28 | 11.21 M | $7.70 B |
| 12/02/2025 | $11.63 | $11.64 (0.09%) | $11.81 | $11.58 | 5.67 M | $7.93 B |
| 12/01/2025 | $11.67 | $11.75 (0.69%) | $11.87 | $11.60 | 7.61 M | $8.01 B |
| 11/28/2025 | $11.75 | $11.73 (-0.17%) | $11.89 | $11.70 | 4.51 M | $8.00 B |
| 11/26/2025 | $11.76 | $11.74 (-0.17%) | $11.85 | $11.59 | 6.61 M | $8.00 B |
| 11/25/2025 | $11.54 | $11.85 (2.69%) | $11.89 | $11.51 | 8.44 M | $8.08 B |
| 11/24/2025 | $11.44 | $11.51 (0.61%) | $11.57 | $11.33 | 7.72 M | $7.85 B |
| 11/21/2025 | $11.08 | $11.52 (3.97%) | $11.57 | $10.97 | 6.43 M | $7.85 B |
| 11/20/2025 | $10.96 | $10.99 (0.27%) | $11.14 | $10.87 | 7.14 M | $7.49 B |
| 11/19/2025 | $11.09 | $11.01 (-0.72%) | $11.12 | $10.86 | 10.69 M | $7.51 B |
| 11/18/2025 | $11.08 | $11.14 (0.54%) | $11.35 | $10.92 | 10.33 M | $7.59 B |
| 11/17/2025 | $11.37 | $10.88 (-4.31%) | $11.37 | $10.85 | 11.38 M | $7.42 B |
| 11/14/2025 | $11.57 | $11.38 (-1.64%) | $11.74 | $11.18 | 8.24 M | $7.76 B |
| 11/13/2025 | $11.42 | $11.70 (2.45%) | $11.76 | $11.42 | 7.91 M | $7.98 B |
| 11/12/2025 | $11.47 | $11.55 (0.7%) | $11.73 | $11.32 | 6.34 M | $7.87 B |
| 11/11/2025 | $11.51 | $11.50 (-0.09%) | $11.74 | $11.41 | 6.47 M | $7.84 B |
| 11/10/2025 | $11.60 | $11.50 (-0.86%) | $11.66 | $11.33 | 6.72 M | $7.84 B |
| 11/07/2025 | $11.20 | $11.55 (3.13%) | $11.56 | $11.12 | 7.61 M | $7.87 B |
| 11/06/2025 | $11.44 | $11.32 (-1.05%) | $11.82 | $11.07 | 11.62 M | $7.72 B |
| 11/05/2025 | $11.44 | $11.58 (1.22%) | $11.71 | $11.32 | 8.65 M | $7.89 B |
| 11/04/2025 | $11.39 | $11.58 (1.67%) | $11.77 | $11.39 | 10.00 M | $7.89 B |
| 11/03/2025 | $11.76 | $11.68 (-0.68%) | $11.77 | $11.43 | 12.40 M | $7.96 B |
| 10/31/2025 | $10.98 | $11.82 (7.65%) | $11.91 | $10.83 | 18.94 M | $8.06 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.
