-
5 DAY PERFORMANCE
-1.83% -
1 MONTH PERFORMANCE
-16.86% -
3 MONTH PERFORMANCE
-19.94% -
6 MONTH PERFORMANCE
-18.23% -
YEAR-TO-DATE PERFORMANCE
-10.82% -
1 YEAR PERFORMANCE
+2.83%
Avantor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $20.03 | $20.36 (1.65%) | $20.47 | $19.91 | 6.27 M | $13.85 B |
| 11/20/2024 | $19.75 | $20.14 (1.97%) | $20.18 | $19.59 | 8.02 M | $13.70 B |
| 11/19/2024 | $20.05 | $19.72 (-1.65%) | $20.17 | $19.71 | 9.13 M | $13.42 B |
| 11/18/2024 | $20.72 | $20.18 (-2.61%) | $20.81 | $20.02 | 9.92 M | $13.73 B |
| 11/15/2024 | $21.15 | $20.74 (-1.94%) | $21.15 | $20.50 | 9.88 M | $14.11 B |
| 11/14/2024 | $21.56 | $21.15 (-1.9%) | $21.62 | $20.98 | 7.56 M | $14.39 B |
| 11/13/2024 | $21.85 | $21.58 (-1.24%) | $21.99 | $21.56 | 7.04 M | $14.68 B |
| 11/12/2024 | $22.23 | $21.79 (-1.98%) | $22.31 | $21.79 | 6.81 M | $14.82 B |
| 11/11/2024 | $22.66 | $22.30 (-1.59%) | $22.68 | $22.18 | 12.61 M | $15.17 B |
| 11/08/2024 | $22.92 | $22.59 (-1.44%) | $22.99 | $22.59 | 5.43 M | $15.37 B |
| 11/07/2024 | $23.06 | $22.99 (-0.3%) | $23.15 | $22.83 | 4.37 M | $15.64 B |
| 11/06/2024 | $23.30 | $22.97 (-1.42%) | $23.71 | $22.55 | 5.44 M | $15.63 B |
| 11/05/2024 | $22.37 | $22.77 (1.79%) | $22.89 | $22.32 | 4.49 M | $15.49 B |
| 11/04/2024 | $22.34 | $22.55 (0.94%) | $22.71 | $22.25 | 5.82 M | $15.34 B |
| 11/01/2024 | $22.54 | $22.31 (-1.02%) | $22.89 | $22.03 | 6.45 M | $15.18 B |
| 10/31/2024 | $22.32 | $22.37 (0.22%) | $22.62 | $22.32 | 5.99 M | $15.22 B |
| 10/30/2024 | $22.29 | $22.46 (0.76%) | $22.54 | $22.26 | 9.31 M | $15.28 B |
| 10/29/2024 | $22.51 | $22.52 (0.04%) | $22.67 | $22.38 | 4.19 M | $15.32 B |
| 10/28/2024 | $22.77 | $22.64 (-0.57%) | $23.03 | $22.44 | 4.59 M | $15.40 B |
| 10/25/2024 | $22.65 | $22.43 (-0.97%) | $22.90 | $22.14 | 10.19 M | $15.26 B |
| 10/24/2024 | $23.85 | $23.27 (-2.43%) | $23.88 | $23.27 | 8.60 M | $15.83 B |
| 10/23/2024 | $23.82 | $23.72 (-0.42%) | $23.93 | $23.47 | 5.49 M | $16.14 B |
| 10/22/2024 | $24.18 | $23.90 (-1.16%) | $24.22 | $23.72 | 6.39 M | $16.24 B |
| 10/21/2024 | $24.67 | $24.49 (-0.73%) | $24.86 | $24.31 | 4.99 M | $16.64 B |
| 10/18/2024 | $24.60 | $24.73 (0.53%) | $24.85 | $24.43 | 4.38 M | $16.80 B |
| 10/17/2024 | $25.77 | $24.77 (-3.88%) | $26.14 | $24.50 | 5.58 M | $16.83 B |
| 10/16/2024 | $24.77 | $24.79 (0.08%) | $25.06 | $24.54 | 6.12 M | $16.84 B |
| 10/15/2024 | $24.91 | $24.88 (-0.12%) | $25.47 | $24.86 | 5.95 M | $16.90 B |
| 10/14/2024 | $24.70 | $25.06 (1.46%) | $25.21 | $24.47 | 5.44 M | $17.03 B |
| 10/11/2024 | $24.60 | $24.75 (0.61%) | $24.95 | $24.33 | 4.97 M | $16.82 B |
| 10/10/2024 | $24.63 | $24.47 (-0.65%) | $24.68 | $24.40 | 8.56 M | $16.62 B |
| 10/09/2024 | $24.71 | $24.77 (0.24%) | $24.97 | $24.59 | 4.26 M | $16.83 B |
| 10/08/2024 | $24.64 | $24.80 (0.65%) | $25.05 | $24.64 | 4.19 M | $16.85 B |
| 10/07/2024 | $25.14 | $24.99 (-0.6%) | $25.17 | $24.81 | 2.44 M | $16.98 B |
| 10/04/2024 | $25.30 | $25.31 (0.04%) | $25.45 | $25.17 | 3.52 M | $17.20 B |
| 10/03/2024 | $25.34 | $25.13 (-0.83%) | $25.46 | $25.00 | 2.99 M | $17.07 B |
| 10/02/2024 | $25.17 | $25.54 (1.47%) | $25.86 | $25.03 | 2.84 M | $17.35 B |
| 10/01/2024 | $25.92 | $25.42 (-1.93%) | $25.95 | $25.20 | 4.40 M | $17.27 B |
| 09/30/2024 | $25.88 | $25.87 (-0.04%) | $26.08 | $25.39 | 4.92 M | $17.58 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 |