-
5 DAY PERFORMANCE
-0.73% -
1 MONTH PERFORMANCE
+0.12% -
3 MONTH PERFORMANCE
+24.55% -
6 MONTH PERFORMANCE
+2.50% -
YEAR-TO-DATE PERFORMANCE
+13.32% -
1 YEAR PERFORMANCE
+22.72%
Avantor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.88 | $25.86 (-0.08%) | $26.08 | $25.39 | 4.74 M | $17.57 B |
| 09/27/2024 | $26.19 | $25.83 (-1.37%) | $26.59 | $25.82 | 6.12 M | $17.55 B |
| 09/26/2024 | $26.10 | $26.06 (-0.15%) | $26.25 | $25.83 | 7.07 M | $17.71 B |
| 09/25/2024 | $26.56 | $25.67 (-3.35%) | $26.60 | $25.48 | 5.15 M | $17.44 B |
| 09/24/2024 | $26.55 | $26.55 (0%) | $26.79 | $26.41 | 4.03 M | $18.04 B |
| 09/23/2024 | $27.09 | $26.58 (-1.88%) | $27.09 | $26.54 | 4.14 M | $18.06 B |
| 09/20/2024 | $27.50 | $26.99 (-1.85%) | $27.51 | $26.80 | 10.09 M | $18.34 B |
| 09/19/2024 | $27.53 | $27.70 (0.62%) | $27.83 | $27.41 | 4.24 M | $18.82 B |
| 09/18/2024 | $26.98 | $27.06 (0.3%) | $27.52 | $26.62 | 5.47 M | $18.38 B |
| 09/17/2024 | $27.36 | $26.87 (-1.79%) | $27.44 | $26.69 | 4.90 M | $18.26 B |
| 09/16/2024 | $27.00 | $27.20 (0.74%) | $27.30 | $26.88 | 4.41 M | $18.48 B |
| 09/13/2024 | $26.67 | $26.88 (0.79%) | $27.08 | $26.56 | 3.07 M | $18.26 B |
| 09/12/2024 | $26.88 | $26.48 (-1.49%) | $27.07 | $26.20 | 4.28 M | $17.99 B |
| 09/11/2024 | $26.29 | $26.91 (2.36%) | $27.01 | $26.14 | 4.84 M | $18.28 B |
| 09/10/2024 | $25.97 | $26.47 (1.93%) | $26.60 | $25.70 | 6.46 M | $17.98 B |
| 09/09/2024 | $25.22 | $25.80 (2.3%) | $26.05 | $25.11 | 4.98 M | $17.53 B |
| 09/06/2024 | $25.69 | $25.54 (-0.58%) | $26.20 | $25.06 | 5.13 M | $17.35 B |
| 09/05/2024 | $25.06 | $25.64 (2.31%) | $25.72 | $24.79 | 5.76 M | $17.42 B |
| 09/04/2024 | $24.97 | $25.06 (0.36%) | $25.22 | $24.74 | 2.81 M | $17.03 B |
| 09/03/2024 | $25.63 | $25.12 (-1.99%) | $25.95 | $25.05 | 3.71 M | $17.07 B |
| 08/30/2024 | $25.82 | $25.84 (0.08%) | $26.03 | $25.54 | 3.85 M | $17.56 B |
| 08/29/2024 | $25.76 | $25.79 (0.12%) | $26.02 | $25.45 | 3.57 M | $17.52 B |
| 08/28/2024 | $25.60 | $25.56 (-0.16%) | $26.12 | $25.41 | 4.37 M | $17.37 B |
| 08/27/2024 | $25.35 | $25.61 (1.03%) | $25.62 | $25.23 | 2.34 M | $17.40 B |
| 08/26/2024 | $25.67 | $25.38 (-1.13%) | $25.96 | $25.33 | 3.95 M | $17.24 B |
| 08/23/2024 | $25.23 | $25.66 (1.7%) | $25.71 | $25.09 | 2.93 M | $17.43 B |
| 08/22/2024 | $25.48 | $25.02 (-1.81%) | $25.72 | $24.98 | 3.28 M | $17.00 B |
| 08/21/2024 | $25.66 | $25.43 (-0.9%) | $25.66 | $25.27 | 3.40 M | $17.28 B |
| 08/20/2024 | $25.44 | $25.58 (0.55%) | $25.67 | $25.30 | 2.65 M | $17.38 B |
| 08/19/2024 | $25.35 | $25.41 (0.24%) | $25.61 | $25.18 | 2.36 M | $17.26 B |
| 08/16/2024 | $25.41 | $25.29 (-0.47%) | $25.62 | $25.18 | 3.32 M | $17.18 B |
| 08/15/2024 | $25.38 | $25.53 (0.59%) | $25.59 | $25.18 | 2.66 M | $17.35 B |
| 08/14/2024 | $25.33 | $25.07 (-1.03%) | $25.33 | $24.97 | 3.41 M | $17.03 B |
| 08/13/2024 | $24.72 | $25.24 (2.1%) | $25.27 | $24.60 | 3.93 M | $17.15 B |
| 08/12/2024 | $24.85 | $24.64 (-0.85%) | $25.04 | $24.55 | 2.68 M | $16.74 B |
| 08/09/2024 | $24.98 | $24.98 (0%) | $25.05 | $24.58 | 3.61 M | $16.97 B |
| 08/08/2024 | $24.35 | $24.98 (2.59%) | $25.00 | $24.35 | 4.46 M | $16.97 B |
| 08/07/2024 | $25.27 | $24.30 (-3.84%) | $25.48 | $24.19 | 6.39 M | $16.51 B |
| 08/06/2024 | $25.10 | $25.15 (0.2%) | $25.60 | $24.87 | 6.76 M | $17.09 B |
| 08/05/2024 | $24.94 | $24.95 (0.04%) | $25.41 | $24.75 | 10.86 M | $16.95 B |
| 08/02/2024 | $26.03 | $25.60 (-1.65%) | $26.05 | $25.09 | 11.28 M | $17.39 B |
| 08/01/2024 | $26.99 | $26.50 (-1.82%) | $27.10 | $25.94 | 11.77 M | $18.00 B |
| 07/31/2024 | $27.75 | $26.75 (-3.6%) | $28.00 | $26.68 | 14.35 M | $18.17 B |
| 07/30/2024 | $26.42 | $27.65 (4.66%) | $27.66 | $26.38 | 11.48 M | $18.79 B |
| 07/29/2024 | $25.54 | $26.25 (2.78%) | $26.44 | $25.21 | 12.81 M | $17.83 B |
| 07/26/2024 | $24.11 | $25.60 (6.18%) | $25.87 | $24.00 | 21.72 M | $17.39 B |
| 07/25/2024 | $22.10 | $22.82 (3.26%) | $23.07 | $22.06 | 117.92 M | $15.50 B |
| 07/24/2024 | $22.57 | $22.37 (-0.89%) | $22.71 | $22.03 | 27.34 M | $15.20 B |
| 07/23/2024 | $22.00 | $21.17 (-3.77%) | $22.21 | $21.12 | 12.64 M | $14.38 B |
| 07/22/2024 | $21.06 | $21.09 (0.14%) | $21.22 | $20.83 | 6.08 M | $14.24 B |
| 07/19/2024 | $20.58 | $20.85 (1.31%) | $20.97 | $20.52 | 5.88 M | $14.14 B |
| 07/18/2024 | $21.38 | $20.74 (-2.99%) | $21.52 | $20.50 | 11.78 M | $14.06 B |
| 07/17/2024 | $21.45 | $21.42 (-0.14%) | $21.66 | $21.18 | 8.19 M | $14.52 B |
| 07/16/2024 | $21.13 | $21.53 (1.89%) | $21.54 | $20.92 | 4.40 M | $14.60 B |
| 07/15/2024 | $20.88 | $20.82 (-0.29%) | $21.01 | $20.69 | 5.23 M | $14.12 B |
| 07/12/2024 | $21.31 | $20.80 (-2.39%) | $21.31 | $20.60 | 8.04 M | $14.10 B |
| 07/11/2024 | $20.97 | $21.29 (1.53%) | $21.51 | $20.90 | 4.92 M | $14.44 B |
| 07/10/2024 | $20.51 | $20.90 (1.9%) | $20.94 | $20.51 | 4.76 M | $14.17 B |
| 07/09/2024 | $21.04 | $20.88 (-0.76%) | $21.06 | $20.71 | 2.64 M | $14.16 B |
| 07/08/2024 | $21.17 | $20.94 (-1.09%) | $21.21 | $20.72 | 3.90 M | $14.20 B |
| 07/05/2024 | $20.97 | $21.03 (0.29%) | $21.11 | $20.75 | 5.27 M | $14.26 B |
| 07/03/2024 | $20.58 | $21.01 (2.09%) | $21.08 | $20.56 | 5.21 M | $14.25 B |
| 07/02/2024 | $20.62 | $20.58 (-0.19%) | $20.71 | $20.49 | 5.35 M | $13.96 B |
| 07/01/2024 | $21.28 | $20.77 (-2.4%) | $21.34 | $20.63 | 5.99 M | $14.08 B |