5 DAY PERFORMANCE
-6.10%
1 MONTH PERFORMANCE
-5.37%
3 MONTH PERFORMANCE
-17.88%
6 MONTH PERFORMANCE
-16.37%
YEAR-TO-DATE PERFORMANCE
-48.13%
1 YEAR PERFORMANCE
-48.90%
Avantor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $11.33 | $11.05 (-2.47%) | $11.58 | $10.87 | 25.62 M | $7.53 B |
| 10/29/2025 | $12.42 | $11.58 (-6.76%) | $13.44 | $11.54 | 35.72 M | $7.89 B |
| 10/28/2025 | $15.11 | $15.08 (-0.2%) | $15.19 | $14.85 | 18.54 M | $10.28 B |
| 10/27/2025 | $15.40 | $15.11 (-1.88%) | $15.46 | $14.87 | 15.24 M | $10.30 B |
| 10/24/2025 | $15.61 | $15.40 (-1.35%) | $15.76 | $15.39 | 8.90 M | $10.50 B |
| 10/23/2025 | $15.23 | $15.46 (1.51%) | $15.60 | $15.23 | 9.20 M | $10.54 B |
| 10/22/2025 | $15.50 | $15.16 (-2.19%) | $15.89 | $15.13 | 8.58 M | $10.33 B |
| 10/21/2025 | $15.65 | $15.60 (-0.32%) | $15.93 | $15.37 | 11.74 M | $10.63 B |
| 10/20/2025 | $14.98 | $15.18 (1.34%) | $15.25 | $14.83 | 10.50 M | $10.35 B |
| 10/17/2025 | $14.50 | $14.78 (1.93%) | $14.83 | $14.45 | 13.17 M | $10.07 B |
| 10/16/2025 | $14.10 | $14.57 (3.33%) | $14.77 | $13.98 | 18.52 M | $9.93 B |
| 10/15/2025 | $13.77 | $13.87 (0.73%) | $14.04 | $13.71 | 9.39 M | $9.45 B |
| 10/14/2025 | $13.60 | $13.91 (2.28%) | $14.12 | $13.47 | 9.08 M | $9.48 B |
| 10/13/2025 | $13.52 | $13.78 (1.92%) | $13.96 | $13.43 | 10.77 M | $9.39 B |
| 10/10/2025 | $13.65 | $13.40 (-1.83%) | $13.65 | $13.12 | 8.68 M | $9.13 B |
| 10/09/2025 | $13.63 | $13.54 (-0.66%) | $13.80 | $13.48 | 6.64 M | $9.23 B |
| 10/08/2025 | $13.57 | $13.75 (1.33%) | $13.91 | $13.44 | 7.99 M | $9.37 B |
| 10/07/2025 | $14.16 | $13.47 (-4.87%) | $14.19 | $13.43 | 11.19 M | $9.18 B |
| 10/06/2025 | $14.25 | $14.09 (-1.12%) | $14.32 | $13.99 | 7.19 M | $9.60 B |
| 10/03/2025 | $14.00 | $14.29 (2.07%) | $14.52 | $13.81 | 12.21 M | $9.74 B |
| 10/02/2025 | $13.71 | $13.77 (0.44%) | $13.90 | $13.55 | 12.77 M | $9.38 B |
| 10/01/2025 | $12.51 | $13.67 (9.27%) | $13.76 | $12.44 | 17.41 M | $9.32 B |
| 09/30/2025 | $11.80 | $12.48 (5.76%) | $12.52 | $11.66 | 12.54 M | $8.51 B |
| 09/29/2025 | $11.88 | $11.84 (-0.34%) | $11.92 | $11.65 | 8.99 M | $8.07 B |
| 09/26/2025 | $11.76 | $11.84 (0.68%) | $11.96 | $11.76 | 6.98 M | $8.07 B |
| 09/25/2025 | $11.93 | $11.78 (-1.26%) | $11.99 | $11.72 | 7.87 M | $8.03 B |
| 09/24/2025 | $12.18 | $12.01 (-1.4%) | $12.29 | $11.99 | 7.46 M | $8.18 B |
| 09/23/2025 | $12.53 | $12.24 (-2.31%) | $12.57 | $12.23 | 7.29 M | $8.34 B |
| 09/22/2025 | $12.37 | $12.45 (0.65%) | $12.53 | $12.25 | 7.81 M | $8.48 B |
| 09/19/2025 | $12.86 | $12.50 (-2.8%) | $12.94 | $12.36 | 15.92 M | $8.52 B |
| 09/18/2025 | $12.58 | $12.86 (2.23%) | $12.99 | $12.54 | 5.54 M | $8.76 B |
| 09/17/2025 | $12.74 | $12.40 (-2.67%) | $12.90 | $12.32 | 8.57 M | $8.45 B |
| 09/16/2025 | $12.41 | $12.71 (2.42%) | $12.78 | $12.31 | 8.41 M | $8.66 B |
| 09/15/2025 | $12.33 | $12.39 (0.49%) | $12.45 | $12.22 | 8.00 M | $8.44 B |
| 09/12/2025 | $13.00 | $12.31 (-5.31%) | $13.01 | $12.30 | 6.20 M | $8.39 B |
| 09/11/2025 | $12.69 | $13.01 (2.52%) | $13.04 | $12.67 | 16.02 M | $8.87 B |
| 09/10/2025 | $12.72 | $12.61 (-0.86%) | $12.98 | $12.61 | 9.85 M | $8.59 B |
| 09/09/2025 | $13.12 | $12.83 (-2.21%) | $13.12 | $12.83 | 5.93 M | $8.74 B |
| 09/08/2025 | $13.17 | $13.13 (-0.3%) | $13.20 | $12.88 | 6.18 M | $8.95 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.
