NASDAQ : AZTA
Azenta, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 41.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Azenta, Inc. (AZTA) closed at 39.06 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 39.56 | 40.36 | 38.07 | 39.06 | 902,816 | -5.35% |
| 2026-10-29 | 40.61 | 41.705 | 40.455 | 41.27 | 829,510 | +1.58% |
| 2026-10-28 | 39.06 | 41.26 | 39.05 | 40.63 | 900,737 | +3.97% |
| 2026-10-27 | 37.14 | 40.27 | 36.875 | 39.08 | 1,676,550 | +5.14% |
| 2026-10-26 | 36.6 | 37.325 | 36.52 | 37.17 | 657,939 | +1.84% |
| 2026-10-23 | 35.67 | 36.595 | 35.21 | 36.5 | 478,678 | +1.36% |
| 2026-10-22 | 36.66 | 37.23 | 35.509 | 36.01 | 813,313 | -2.04% |
| 2026-10-21 | 35.44 | 37.1 | 34.93 | 36.76 | 635,729 | +2.88% |
| 2026-10-20 | 35.04 | 36.41 | 34.51 | 35.73 | 769,853 | +2.55% |
| 2026-10-19 | 34.55 | 35.56 | 34.1 | 34.84 | 791,899 | +2.20% |
| 2026-10-16 | 36.52 | 37.368 | 33.03 | 34.09 | 1,262,022 | -6.65% |
| 2026-10-15 | 36.95 | 37.11 | 35.195 | 36.52 | 1,100,601 | -1.78% |
| 2026-10-14 | 37.48 | 38.92 | 37.055 | 37.18 | 1,075,455 | -1.82% |
| 2026-10-13 | 37.77 | 38.395 | 37.18 | 37.87 | 657,903 | +0.26% |
| 2026-10-12 | 37.42 | 37.99 | 36.57 | 37.77 | 813,183 | +0.13% |
| 2026-10-09 | 35.94 | 38.34 | 35.875 | 37.72 | 825,859 | +4.78% |
| 2026-10-08 | 35.74 | 36.19 | 34.925 | 36 | 1,122,787 | +0.31% |
| 2026-10-07 | 38.33 | 39.105 | 35.555 | 35.89 | 1,636,664 | -8.79% |
| 2026-10-06 | 43.755 | 46.41 | 39.33 | 39.35 | 2,537,501 | -7.91% |
| 2026-10-05 | 39.49 | 43.215 | 38.835 | 42.73 | 2,245,181 | +10.27% |
| 2026-10-02 | 35.05 | 41.995 | 34.66 | 38.75 | 3,357,272 | +12.38% |
| 2026-10-01 | 34.92 | 35.03 | 34.19 | 34.48 | 770,773 | -1.18% |
| 2026-09-30 | 34.37 | 35.24 | 34.14 | 34.89 | 879,704 | +1.78% |
| 2026-09-29 | 34.21 | 34.45 | 33.66 | 34.28 | 792,223 | +0.09% |
| 2026-09-28 | 33.58 | 34.71 | 33.281 | 34.25 | 712,274 | +0.68% |
| 2026-09-25 | 34.36 | 34.39 | 33.67 | 34.02 | 775,998 | -0.53% |
| 2026-09-24 | 33.69 | 34.823 | 33.51 | 34.2 | 846,896 | +0.32% |
| 2026-09-23 | 34.15 | 34.88 | 33.88 | 34.09 | 738,252 | -0.55% |
| 2026-09-22 | 34 | 34.855 | 33.72 | 34.28 | 1,104,041 | +1.57% |
| 2026-09-21 | 33.53 | 33.97 | 33.1 | 33.75 | 711,240 | +1.53% |
| 2026-09-18 | 33.44 | 33.82 | 33.03 | 33.24 | 1,379,407 | -1.16% |
| 2026-09-17 | 33.94 | 34.035 | 33.37 | 33.63 | 667,806 | +1.26% |
| 2026-09-16 | 33.03 | 33.93 | 32.98 | 33.21 | 621,416 | +0.54% |
| 2026-09-15 | 31.93 | 33.82 | 31.93 | 33.03 | 684,383 | +3.09% |
| 2026-09-14 | 30.88 | 32.28 | 30.27 | 32.04 | 592,582 | +3.86% |
| 2026-09-11 | 30.56 | 31.075 | 30.175 | 30.85 | 736,106 | +2.22% |
| 2026-09-10 | 29.74 | 30.38 | 29.64 | 30.18 | 842,444 | +0.10% |
| 2026-09-09 | 30.57 | 30.72 | 30.06 | 30.15 | 839,626 | -2.17% |
| 2026-09-08 | 30.82 | 31.655 | 30.655 | 30.82 | 753,401 | -1.63% |
| 2026-09-04 | 30.66 | 31.58 | 30.61 | 31.33 | 751,407 | +0.48% |
| 2026-09-03 | 32.26 | 32.44 | 30.81 | 31.18 | 757,941 | -1.73% |
| 2026-09-02 | 31.6 | 32.19 | 31.18 | 31.73 | 790,961 | +0.51% |
| 2026-09-01 | 32.56 | 33.41 | 30.57 | 31.57 | 1,453,574 | -3.31% |
| 2026-08-31 | 32.73 | 33.02 | 32.267 | 32.65 | 470,137 | -0.91% |
| 2026-08-28 | 33.61 | 33.76 | 32.489 | 32.95 | 658,921 | -1.96% |
| 2026-08-27 | 33.57 | 33.94 | 33.29 | 33.61 | 490,784 | +0.12% |
| 2026-08-26 | 32.83 | 33.65 | 32.45 | 33.57 | 601,550 | +1.08% |
| 2026-08-25 | 33.06 | 33.925 | 32.77 | 33.21 | 988,847 | +1.00% |
| 2026-08-24 | 33.32 | 34.31 | 31.86 | 32.88 | 1,895,680 | -12.09% |
| 2026-08-21 | 36.55 | 37.49 | 36.045 | 37.4 | 646,914 | +2.44% |
| 2026-08-20 | 35.25 | 37.145 | 35.14 | 36.51 | 705,291 | +2.50% |
| 2026-08-19 | 33.72 | 35.89 | 33.72 | 35.62 | 730,982 | +8.00% |
| 2026-08-18 | 33.19 | 33.52 | 32.8 | 32.98 | 560,155 | -1.79% |
| 2026-08-17 | 32.99 | 33.59 | 32.635 | 33.58 | 533,115 | +0.60% |
| 2026-08-14 | 33.84 | 33.91 | 32.97 | 33.38 | 497,775 | -1.56% |
| 2026-08-13 | 33.63 | 34.035 | 33.08 | 33.91 | 450,693 | +1.13% |
| 2026-08-12 | 33.02 | 33.66 | 32.79 | 33.53 | 526,194 | +0.42% |
| 2026-08-11 | 33.3 | 33.99 | 32.7 | 33.39 | 608,835 | +0.18% |
| 2026-08-10 | 31.77 | 33.54 | 31.77 | 33.33 | 866,928 | +4.03% |
| 2026-08-07 | 30.74 | 32.11 | 30.57 | 32.04 | 735,875 | +4.23% |
| 2026-08-06 | 31.82 | 31.955 | 30.42 | 30.74 | 750,279 | -3.39% |
| 2026-08-05 | 30.99 | 32.12 | 29.205 | 31.82 | 1,107,115 | +5.61% |
| 2026-08-04 | 29.41 | 30.3 | 29.06 | 30.13 | 894,557 | +0.84% |
| 2026-08-03 | 27.76 | 30.23 | 27.76 | 29.88 | 1,111,270 | +6.22% |
| 2026-07-31 | 29.04 | 29.04 | 27.82 | 28.13 | 456,576 | -2.33% |
| 2026-07-30 | 27.99 | 28.86 | 27.595 | 28.8 | 616,114 | +1.84% |
| 2026-07-29 | 28.89 | 29.04 | 28.11 | 28.28 | 692,815 | -2.25% |
| 2026-07-28 | 27.82 | 29.04 | 27.75 | 28.93 | 655,214 | +5.12% |
| 2026-07-27 | 27.67 | 28.055 | 27.155 | 27.52 | 710,666 | +0.55% |
| 2026-07-24 | 28.2 | 28.29 | 27.32 | 27.37 | 698,115 | -3.29% |
| 2026-07-23 | 27.2 | 28.34 | 27.2 | 28.3 | 607,300 | +4.20% |
| 2026-07-22 | 26.6 | 27.22 | 26.17 | 27.16 | 498,555 | +2.14% |
| 2026-07-21 | 25.96 | 27.13 | 25.18 | 26.59 | 557,152 | +1.26% |
| 2026-07-20 | 26.42 | 26.45 | 25.9 | 26.26 | 346,152 | -0.11% |
| 2026-07-17 | 26.35 | 26.91 | 25.88 | 26.29 | 407,882 | -1.83% |
| 2026-07-16 | 26.72 | 26.915 | 26.24 | 26.78 | 660,553 | +0.26% |
| 2026-07-15 | 25.93 | 26.975 | 25.59 | 26.71 | 528,258 | +4.99% |
| 2026-07-14 | 25.93 | 26.145 | 24.85 | 25.44 | 880,376 | -2.34% |
| 2026-07-13 | 25.36 | 26.408 | 24.96 | 26.05 | 575,286 | +2.72% |
| 2026-07-10 | 25.51 | 25.89 | 25.02 | 25.36 | 544,665 | -0.24% |
| 2026-07-09 | 24.52 | 25.565 | 24.455 | 25.42 | 591,983 | +3.71% |
| 2026-07-08 | 25.33 | 25.33 | 24.245 | 24.51 | 556,520 | -3.39% |
| 2026-07-07 | 25.7 | 26.005 | 24.65 | 25.37 | 814,409 | -1.17% |
| 2026-07-06 | 25.73 | 26.035 | 25.08 | 25.67 | 526,910 | -0.66% |
| 2026-07-02 | 26.29 | 26.8 | 25.7 | 25.84 | 518,088 | -1.34% |
| 2026-07-01 | 25.52 | 27.05 | 25.255 | 26.19 | 641,910 | +2.63% |
| 2026-06-30 | 25.01 | 25.62 | 24.94 | 25.52 | 379,661 | +0.04% |
| 2026-06-29 | 25.74 | 25.84 | 25.16 | 25.51 | 513,704 | +0.04% |
| 2026-06-26 | 24.21 | 25.74 | 24.21 | 25.5 | 1,719,626 | +3.53% |
| 2026-06-25 | 24.15 | 25.28 | 24.03 | 24.63 | 651,013 | +3.23% |
| 2026-06-24 | 22.52 | 23.9 | 22.22 | 23.86 | 587,755 | +7.48% |
| 2026-06-23 | 21.99 | 22.595 | 21.99 | 22.2 | 486,826 | -0.31% |
| 2026-06-22 | 23.33 | 23.61 | 22.19 | 22.27 | 590,848 | -4.46% |
| 2026-06-18 | 23.03 | 23.6 | 22.521 | 23.31 | 1,186,478 | +2.80% |
| 2026-06-17 | 23.04 | 23.85 | 22.64 | 22.675 | 629,939 | -1.97% |
| 2026-06-16 | 22.93 | 23.4 | 22.82 | 23.13 | 640,266 | +0.78% |
| 2026-06-15 | 22.99 | 23.335 | 22.685 | 22.95 | 739,057 | +1.59% |
| 2026-06-12 | 22.49 | 23.14 | 22.395 | 22.59 | 585,081 | +0.58% |
| 2026-06-11 | 22.38 | 22.73 | 21.77 | 22.46 | 1,042,025 | +0.36% |
| 2026-06-10 | 22.62 | 23.22 | 22.36 | 22.38 | 1,054,155 | -1.50% |
| 2026-06-09 | 23.02 | 23.41 | 22.22 | 22.72 | 1,000,355 | +0.04% |
| 2026-06-08 | 22.97 | 23.175 | 22.24 | 22.71 | 832,149 | +0.09% |
| 2026-06-05 | 22.88 | 23.006 | 22.14 | 22.69 | 1,090,900 | -0.66% |
| 2026-06-04 | 23.89 | 24.21 | 22.8 | 22.84 | 1,395,786 | -4.40% |
| 2026-06-03 | 23.155 | 24.36 | 23.045 | 23.89 | 1,042,620 | +1.96% |
| 2026-06-02 | 23 | 23.63 | 22.86 | 23.43 | 1,044,257 | +1.03% |
| 2026-06-01 | 22.55 | 23.45 | 22.55 | 23.19 | 1,146,804 | +1.35% |
| 2026-05-29 | 22.44 | 23.45 | 22.42 | 22.88 | 1,427,531 | +1.73% |
| 2026-05-28 | 21.33 | 23.1 | 21.125 | 22.49 | 1,854,244 | +5.39% |
| 2026-05-27 | 20.75 | 21.44 | 20.645 | 21.34 | 1,057,576 | +4.10% |
| 2026-05-26 | 20.17 | 20.78 | 20.01 | 20.5 | 957,154 | +1.59% |
| 2026-05-22 | 19.58 | 20.32 | 19.58 | 20.18 | 1,087,753 | +3.28% |
| 2026-05-21 | 18.32 | 19.72 | 18.13 | 19.54 | 1,394,123 | +5.22% |
| 2026-05-20 | 18.18 | 18.72 | 17.7 | 18.57 | 1,678,828 | +5.21% |
| 2026-05-19 | 16.24 | 17.76 | 16.15 | 17.65 | 1,795,589 | +8.68% |
| 2026-05-18 | 16.12 | 16.71 | 15.93 | 16.24 | 2,277,425 | +1.37% |
| 2026-05-15 | 16.57 | 16.75 | 15.955 | 16.02 | 1,401,701 | -4.64% |
| 2026-05-14 | 17.13 | 17.62 | 16.78 | 16.8 | 1,036,472 | -1.35% |
| 2026-05-13 | 17.31 | 17.345 | 16.79 | 17.03 | 1,390,973 | -2.85% |
| 2026-05-12 | 17.94 | 18.17 | 17.37 | 17.53 | 1,482,701 | -2.34% |