NYSE : AVTR
Avantor, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 16.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Avantor, Inc. (AVTR) closed at 16.05 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 | 16.74 | 16.8 | 15.85 | 16.05 | 9,734,126 | -3.78% |
| 2026-10-29 | 16.645 | 16.728 | 16.32 | 16.68 | 11,218,124 | -0.06% |
| 2026-10-28 | 16.41 | 17.22 | 16.17 | 16.69 | 29,719,216 | -2.57% |
| 2026-10-27 | 17.29 | 17.385 | 17.065 | 17.13 | 10,689,692 | -0.93% |
| 2026-10-26 | 17.14 | 17.4 | 17.03 | 17.29 | 6,743,175 | +0.00% |
| 2026-10-23 | 17.1 | 17.32 | 16.9 | 17.29 | 7,873,199 | +0.82% |
| 2026-10-22 | 17.29 | 17.45 | 16.965 | 17.15 | 12,740,517 | -0.64% |
| 2026-10-21 | 16.45 | 17.33 | 16.45 | 17.26 | 11,634,088 | +3.85% |
| 2026-10-20 | 16.38 | 16.83 | 16.24 | 16.62 | 9,148,366 | +2.03% |
| 2026-10-19 | 16.42 | 16.55 | 16.19 | 16.29 | 9,314,074 | -0.79% |
| 2026-10-16 | 16.1 | 16.45 | 15.95 | 16.42 | 29,355,701 | +2.05% |
| 2026-10-15 | 15.83 | 16.26 | 15.7 | 16.09 | 5,967,723 | +2.48% |
| 2026-10-14 | 15.61 | 16 | 15.61 | 15.7 | 8,051,676 | +0.96% |
| 2026-10-13 | 15.53 | 15.66 | 15.435 | 15.55 | 4,596,486 | +0.39% |
| 2026-10-12 | 15.71 | 15.755 | 15.39 | 15.49 | 5,918,766 | -1.15% |
| 2026-10-09 | 15.45 | 15.755 | 15.415 | 15.67 | 4,244,045 | +1.82% |
| 2026-10-08 | 15.22 | 15.42 | 14.96 | 15.39 | 12,125,845 | +0.26% |
| 2026-10-07 | 15.38 | 15.515 | 15.04 | 15.35 | 6,007,452 | -0.52% |
| 2026-10-06 | 15.95 | 16.375 | 15.42 | 15.43 | 11,205,391 | -2.40% |
| 2026-10-05 | 15.34 | 15.87 | 15.24 | 15.81 | 8,179,788 | +3.06% |
| 2026-10-02 | 15.11 | 15.375 | 14.965 | 15.34 | 6,149,093 | +2.06% |
| 2026-10-01 | 14.935 | 15.195 | 14.57 | 15.03 | 10,567,378 | -0.13% |
| 2026-09-30 | 15.16 | 15.36 | 15.05 | 15.05 | 7,316,594 | -1.25% |
| 2026-09-29 | 15.18 | 15.42 | 15.06 | 15.24 | 6,848,593 | -0.33% |
| 2026-09-28 | 15.1 | 15.41 | 15.07 | 15.29 | 9,436,493 | +0.26% |
| 2026-09-25 | 15.33 | 15.36 | 15.075 | 15.25 | 6,529,459 | -0.85% |
| 2026-09-24 | 14.72 | 15.43 | 14.67 | 15.38 | 7,673,689 | +4.20% |
| 2026-09-23 | 14.95 | 15.14 | 14.72 | 14.76 | 10,569,173 | -1.20% |
| 2026-09-22 | 15.13 | 15.32 | 14.91 | 14.94 | 11,164,078 | -1.06% |
| 2026-09-21 | 15.39 | 15.59 | 15.04 | 15.1 | 9,193,142 | -2.71% |
| 2026-09-18 | 15.87 | 15.9 | 15.44 | 15.52 | 14,466,158 | -2.14% |
| 2026-09-17 | 15.81 | 16.05 | 15.635 | 15.86 | 9,832,363 | +1.60% |
| 2026-09-16 | 15.53 | 15.82 | 15.415 | 15.61 | 10,552,105 | +1.10% |
| 2026-09-15 | 15.22 | 15.645 | 15.19 | 15.44 | 8,184,433 | +1.85% |
| 2026-09-14 | 14.87 | 15.17 | 14.7 | 15.16 | 9,134,536 | +2.36% |
| 2026-09-11 | 15.01 | 15.045 | 14.7 | 14.81 | 6,179,008 | -0.47% |
| 2026-09-10 | 14.72 | 14.94 | 14.595 | 14.88 | 7,537,925 | +0.00% |
| 2026-09-09 | 15.08 | 15.155 | 14.72 | 14.88 | 7,845,268 | -2.43% |
| 2026-09-08 | 14.83 | 15.46 | 14.667 | 15.25 | 12,503,735 | +1.87% |
| 2026-09-04 | 15.13 | 15.18 | 14.85 | 14.97 | 7,653,727 | -1.45% |
| 2026-09-03 | 14.78 | 15.2 | 14.59 | 15.19 | 9,318,563 | +3.69% |
| 2026-09-02 | 14.22 | 14.835 | 14.22 | 14.65 | 8,921,215 | +3.17% |
| 2026-09-01 | 14.55 | 14.63 | 14.19 | 14.2 | 5,670,248 | -2.34% |
| 2026-08-31 | 14.54 | 14.59 | 14.34 | 14.54 | 6,504,555 | -0.27% |
| 2026-08-28 | 14.5 | 14.65 | 14.45 | 14.58 | 5,301,587 | -0.21% |
| 2026-08-27 | 14.51 | 14.7 | 14.43 | 14.61 | 5,996,881 | +0.76% |
| 2026-08-26 | 14.23 | 14.625 | 14.2 | 14.5 | 4,772,298 | +0.55% |
| 2026-08-25 | 14.26 | 14.5 | 14.05 | 14.42 | 5,555,074 | +1.12% |
| 2026-08-24 | 14.29 | 14.36 | 14.05 | 14.26 | 5,192,649 | -1.38% |
| 2026-08-21 | 14.31 | 14.485 | 14.16 | 14.46 | 6,061,310 | +1.47% |
| 2026-08-20 | 13.79 | 14.48 | 13.755 | 14.25 | 7,130,503 | +2.08% |
| 2026-08-19 | 13.56 | 14.11 | 13.505 | 13.96 | 6,421,163 | +4.73% |
| 2026-08-18 | 13.61 | 13.724 | 13.325 | 13.33 | 6,309,344 | -1.26% |
| 2026-08-17 | 13.54 | 13.72 | 13.45 | 13.5 | 4,537,068 | -1.17% |
| 2026-08-14 | 13.78 | 13.825 | 13.63 | 13.66 | 3,964,682 | -1.37% |
| 2026-08-13 | 13.98 | 14.02 | 13.66 | 13.85 | 5,935,580 | -0.57% |
| 2026-08-12 | 13.57 | 13.94 | 13.42 | 13.93 | 6,196,656 | +1.16% |
| 2026-08-11 | 13.65 | 13.81 | 13.54 | 13.77 | 7,644,939 | +0.29% |
| 2026-08-10 | 13.5 | 13.79 | 13.4 | 13.73 | 6,427,926 | +1.03% |
| 2026-08-07 | 13.33 | 13.59 | 13.235 | 13.59 | 6,217,494 | +3.11% |
| 2026-08-06 | 13.4 | 13.5 | 13.08 | 13.18 | 8,735,329 | -1.35% |
| 2026-08-05 | 13.8 | 13.82 | 13.265 | 13.36 | 9,569,473 | -2.34% |
| 2026-08-04 | 13.71 | 13.76 | 13.23 | 13.68 | 11,822,069 | +0.07% |
| 2026-08-03 | 13.97 | 14 | 13.565 | 13.67 | 9,034,820 | -0.80% |
| 2026-07-31 | 13.42 | 13.925 | 13.42 | 13.78 | 12,399,519 | -0.58% |
| 2026-07-30 | 14.55 | 14.59 | 13.595 | 13.86 | 17,462,694 | -3.62% |
| 2026-07-29 | 14.49 | 14.62 | 13.63 | 14.38 | 42,779,113 | +15.78% |
| 2026-07-28 | 11.87 | 12.465 | 11.87 | 12.42 | 20,266,260 | +5.61% |
| 2026-07-27 | 11.46 | 11.92 | 11.36 | 11.76 | 16,490,079 | +2.80% |
| 2026-07-24 | 11.39 | 11.61 | 11.325 | 11.44 | 12,278,490 | +0.79% |
| 2026-07-23 | 11.19 | 11.75 | 11.095 | 11.35 | 15,495,644 | +3.65% |
| 2026-07-22 | 11 | 11.085 | 10.745 | 10.95 | 7,261,852 | -0.36% |
| 2026-07-21 | 10.285 | 11.03 | 10.19 | 10.99 | 11,081,792 | +3.10% |
| 2026-07-20 | 10.98 | 11.12 | 10.59 | 10.66 | 9,382,022 | -3.70% |
| 2026-07-17 | 11.1 | 11.306 | 10.885 | 11.07 | 10,851,855 | -1.69% |
| 2026-07-16 | 11.22 | 11.43 | 11.13 | 11.26 | 13,194,186 | +0.54% |
| 2026-07-15 | 11.36 | 11.47 | 11.115 | 11.2 | 10,298,589 | -0.80% |
| 2026-07-14 | 10.56 | 11.32 | 10.42 | 11.29 | 13,326,191 | +6.91% |
| 2026-07-13 | 10.33 | 10.615 | 10.31 | 10.56 | 6,517,490 | +1.64% |
| 2026-07-10 | 10.6 | 10.64 | 10.365 | 10.39 | 6,654,899 | -1.14% |
| 2026-07-09 | 9.76 | 10.665 | 9.725 | 10.51 | 9,119,541 | +7.68% |
| 2026-07-08 | 10.08 | 10.15 | 9.745 | 9.76 | 6,985,229 | -4.31% |
| 2026-07-07 | 10.49 | 10.57 | 10.045 | 10.2 | 6,932,128 | -1.64% |
| 2026-07-06 | 10.35 | 10.54 | 10.13 | 10.37 | 7,511,589 | +0.48% |
| 2026-07-02 | 10.1 | 10.32 | 10.05 | 10.32 | 8,324,577 | +3.10% |
| 2026-07-01 | 10 | 10.3 | 9.78 | 10.01 | 10,706,260 | +1.11% |
| 2026-06-30 | 10.1 | 10.15 | 9.87 | 9.9 | 6,475,030 | -1.30% |
| 2026-06-29 | 10.3 | 10.3 | 9.82 | 10.03 | 8,630,760 | -2.43% |
| 2026-06-26 | 10.03 | 10.4 | 10.03 | 10.28 | 10,382,411 | +1.98% |
| 2026-06-25 | 9.91 | 10.25 | 9.84 | 10.08 | 9,120,771 | +4.02% |
| 2026-06-24 | 9.61 | 9.87 | 9.44 | 9.69 | 7,910,173 | +2.76% |
| 2026-06-23 | 9.38 | 9.52 | 9.15 | 9.43 | 11,462,832 | +0.86% |
| 2026-06-22 | 9.5 | 9.62 | 9.35 | 9.35 | 7,390,595 | -2.40% |
| 2026-06-18 | 9.35 | 9.67 | 9.35 | 9.58 | 7,835,123 | +1.27% |
| 2026-06-17 | 9.645 | 9.78 | 9.36 | 9.46 | 7,909,563 | -1.15% |
| 2026-06-16 | 9.71 | 9.82 | 9.545 | 9.57 | 5,365,872 | -1.44% |
| 2026-06-15 | 9.6 | 9.89 | 9.53 | 9.71 | 8,342,418 | +3.41% |
| 2026-06-12 | 9.74 | 9.79 | 9.35 | 9.39 | 8,267,564 | -2.80% |
| 2026-06-11 | 9.67 | 9.7 | 9.4 | 9.66 | 5,203,016 | +0.10% |
| 2026-06-10 | 10.06 | 10.06 | 9.61 | 9.65 | 7,297,485 | -2.62% |
| 2026-06-09 | 9.57 | 10.05 | 9.52 | 9.91 | 14,075,596 | +2.27% |
| 2026-06-08 | 9.25 | 10.005 | 9.2 | 9.69 | 17,363,925 | +5.79% |
| 2026-06-05 | 9.53 | 9.53 | 9.04 | 9.16 | 9,533,634 | -3.78% |
| 2026-06-04 | 9.11 | 9.62 | 9.11 | 9.52 | 11,108,899 | +4.96% |
| 2026-06-03 | 8.86 | 9.135 | 8.825 | 9.07 | 6,709,206 | +0.89% |
| 2026-06-02 | 8.79 | 9.04 | 8.71 | 8.99 | 10,129,656 | -2.18% |
| 2026-06-01 | 8.97 | 9.33 | 8.86 | 9.19 | 13,023,006 | +0.77% |
| 2026-05-29 | 9.01 | 9.38 | 8.924 | 9.12 | 13,500,110 | -0.33% |
| 2026-05-28 | 8.42 | 9.3 | 8.42 | 9.15 | 13,507,793 | +8.93% |
| 2026-05-27 | 8.26 | 8.455 | 8.21 | 8.4 | 9,076,171 | +3.19% |
| 2026-05-26 | 8.08 | 8.155 | 7.94 | 8.14 | 8,442,414 | +0.25% |
| 2026-05-22 | 7.84 | 8.13 | 7.81 | 8.12 | 7,173,335 | +3.18% |
| 2026-05-21 | 7.85 | 7.93 | 7.69 | 7.87 | 6,345,151 | -0.13% |
| 2026-05-20 | 7.64 | 7.895 | 7.424 | 7.88 | 22,394,191 | +3.14% |
| 2026-05-19 | 7.66 | 7.8 | 7.495 | 7.64 | 8,684,829 | +0.53% |
| 2026-05-18 | 7.66 | 7.76 | 7.575 | 7.6 | 8,137,062 | -0.26% |
| 2026-05-15 | 7.92 | 8.015 | 7.61 | 7.62 | 7,960,092 | -4.03% |
| 2026-05-14 | 7.91 | 8.05 | 7.71 | 7.94 | 11,138,188 | +0.89% |
| 2026-05-13 | 8.08 | 8.15 | 7.835 | 7.87 | 9,128,003 | -3.67% |
| 2026-05-12 | 8.1 | 8.21 | 8.01 | 8.17 | 9,756,056 | +2.51% |