Dark

AZTA
Azenta, Inc.
stock NASDAQ

At Close

Jul 31, 2026 3:59:53 PM EDT

28.14USD-2.393%(-0.69)456,575

24.33Bid 32.18Ask 7.85Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

28.60USD+1.132%(+0.32)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

28.13USD-0.036%(-0.01)70,877

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	28.8200	28.8200	27.8200	28.1400	-2.292%	456,575	0.000%
2026-07-30	27.9900	28.8600	27.5950	28.8000	+1.839%	616,115	-2.292%
2026-07-29	28.8900	29.0400	28.1100	28.2800	-2.247%	692,816	-0.495%
2026-07-28	27.8200	29.0400	27.7500	28.9300	+5.124%	655,215	-2.731%
2026-07-27	27.6700	28.0550	27.1550	27.5200	+0.548%	710,667	+2.253%
2026-07-24	28.2000	28.2900	27.3200	27.3700	-3.286%	698,115	+2.813%
2026-07-23	27.2000	28.3400	27.2000	28.3000	+4.197%	607,300	-0.565%
2026-07-22	26.6000	27.2200	26.1700	27.1600	+2.144%	498,556	+3.608%
2026-07-21	25.9600	27.1300	25.1800	26.5900	+1.257%	557,152	+5.829%
2026-07-20	26.4200	26.4500	25.9000	26.2600	-0.114%	346,153	+7.159%
2026-07-17	26.3500	26.9100	25.8800	26.2900	-1.830%	407,883	+7.037%
2026-07-16	26.7200	26.9150	26.2400	26.7800	+0.262%	660,553	+5.078%
2026-07-15	25.9300	26.9750	25.5900	26.7100	+4.992%	528,258	+5.354%
2026-07-14	25.9300	26.1450	24.8500	25.4400	-2.342%	856,211	+10.613%
2026-07-13	25.3600	26.4082	24.9600	26.0500	+2.721%	575,286	+8.023%
2026-07-10	25.5100	25.8900	25.0200	25.3600	-0.236%	544,666	+10.962%
2026-07-09	24.5200	25.5650	24.4550	25.4200	+3.713%	591,984	+10.700%
2026-07-08	25.3300	25.3300	24.2450	24.5100	-3.390%	556,520	+14.810%
2026-07-07	25.7000	26.0050	24.6500	25.3700	-1.169%	814,410	+10.918%
2026-07-06	25.7300	26.0350	25.0800	25.6700	-0.658%	526,910	+9.622%
2026-07-02	26.2900	26.8000	25.7000	25.8400	-1.336%	518,088	+8.901%
2026-07-01	25.5200	27.0500	25.2550	26.1900	+2.625%	641,910	+7.446%
2026-06-30	25.0100	25.6200	24.9401	25.5200	+0.039%	379,661	+10.266%
2026-06-29	25.7400	25.8400	25.1600	25.5100	+0.039%	513,706	+10.310%
2026-06-26	24.2100	25.7400	24.2100	25.5000	+3.532%	1,719,627	+10.353%
2026-06-25	24.1500	25.2800	24.0300	24.6300	+3.227%	651,014	+14.251%
2026-06-24	22.5200	23.9000	22.2200	23.8600	+7.477%	587,755	+17.938%
2026-06-23	21.9900	22.5950	21.9900	22.2000	-0.314%	486,827	+26.757%
2026-06-22	23.3300	23.6100	22.1900	22.2700	-4.462%	590,848	+26.358%
2026-06-18	23.0300	23.6000	22.5210	23.3100	+2.800%	1,186,478	+20.721%
2026-06-17	23.0400	23.8500	22.6400	22.6750	-1.967%	629,940	+24.101%
2026-06-16	22.9300	23.4000	22.8200	23.1300	+0.784%	640,267	+21.660%
2026-06-15	22.9900	23.3350	22.6850	22.9500	+1.594%	739,058	+22.614%
2026-06-12	22.4900	23.1400	22.3950	22.5900	+0.579%	585,082	+24.568%
2026-06-11	22.3800	22.7300	21.7700	22.4600	+0.357%	1,042,026	+25.289%
2026-06-10	22.6200	23.2200	22.3600	22.3800	-1.496%	1,054,156	+25.737%
2026-06-09	23.0200	23.4100	22.2200	22.7200	+0.044%	1,000,356	+23.856%
2026-06-08	22.9700	23.1750	22.2400	22.7100	+0.088%	832,149	+23.910%
2026-06-05	22.8800	23.0060	22.1400	22.6900	-0.657%	1,090,901	+24.019%
2026-06-04	23.8900	24.2100	22.8000	22.8400	-4.395%	1,395,786	+23.205%
2026-06-03	23.1550	24.3600	23.0450	23.8900	+1.963%	1,042,620	+17.790%
2026-06-02	23.0000	23.6300	22.8600	23.4300	+1.035%	1,044,258	+20.102%
2026-06-01	22.5500	23.4500	22.5500	23.1900	+1.355%	1,146,805	+21.345%
2026-05-29	22.4400	23.4500	22.4200	22.8800	+1.734%	1,427,532	+22.990%
2026-05-28	21.3300	23.1000	21.1250	22.4900	+5.389%	1,854,245	+25.122%
2026-05-27	20.7500	21.4400	20.6450	21.3400	+4.098%	1,057,475	+31.865%
2026-05-26	20.1700	20.7800	20.0100	20.5000	+1.586%	957,155	+37.268%
2026-05-22	19.5800	20.3200	19.5800	20.1800	+3.275%	1,087,753	+39.445%
2026-05-21	18.3200	19.7200	18.1300	19.5400	+5.223%	1,394,110	+44.012%
2026-05-20	18.1800	18.7199	17.7000	18.5700	+5.212%	1,678,829	+51.535%
2026-05-19	16.2400	17.7599	16.1500	17.6500	+8.682%	1,795,589	+59.433%
2026-05-18	16.1200	16.7100	15.9300	16.2400	+1.373%	2,277,425	+73.276%
2026-05-15	16.5700	16.7500	15.9550	16.0200	-4.643%	1,401,701	+75.655%
2026-05-14	17.1300	17.6200	16.7800	16.8000	-1.351%	1,036,472	+67.500%
2026-05-13	17.3100	17.3450	16.7900	17.0300	-2.852%	1,390,974	+65.238%
2026-05-12	17.9400	18.1700	17.3700	17.5300	-2.340%	1,482,666	+60.525%
2026-05-11	19.0300	19.1650	17.8800	17.9500	-6.608%	1,044,448	+56.769%
2026-05-08	18.5700	19.5450	18.1100	19.2200	+3.500%	1,022,032	+46.410%
2026-05-07	18.4100	19.0500	17.9700	18.5700	+1.034%	2,258,001	+51.535%
2026-05-06	18.7700	19.6100	17.1100	18.3800	-25.315%	7,048,428	+53.101%
2026-05-05	24.6700	25.3500	23.9550	24.6100	+1.151%	1,849,168	+14.344%
2026-05-04	24.7500	25.5950	24.2450	24.3300	-2.328%	714,878	+15.660%
2026-05-01	24.6500	25.0000	24.1100	24.9100	+1.384%	551,386	+12.967%
2026-04-30	23.3000	24.6100	23.2900	24.5700	+6.226%	583,187	+14.530%
2026-04-29	24.2100	24.7700	22.9050	23.1300	-4.579%	739,974	+21.660%
2026-04-28	24.8700	25.2300	23.7100	24.2400	-3.618%	847,768	+16.089%
2026-04-27	25.9100	26.4700	24.9800	25.1500	-2.933%	654,455	+11.889%
2026-04-24	25.4500	26.2400	24.9900	25.9100	+3.186%	825,102	+8.607%
2026-04-23	26.0700	26.4300	24.4700	25.1100	-5.102%	964,151	+12.067%
2026-04-22	26.6900	26.9200	26.0550	26.4600	+0.685%	780,250	+6.349%
2026-04-21	26.5800	27.6800	26.2000	26.2800	-0.455%	1,222,016	+7.078%
2026-04-20	24.7000	26.5199	24.7000	26.4000	+5.431%	810,504	+6.591%
2026-04-17	25.0400	25.5200	24.6600	25.0400	+2.961%	678,512	+12.380%
2026-04-16	24.9500	25.0700	24.1800	24.3200	-2.525%	794,015	+15.707%
2026-04-15	24.3900	25.3900	24.3900	24.9500	+2.844%	814,154	+12.786%
2026-04-14	23.2000	24.4200	23.2000	24.2600	+3.986%	1,037,635	+15.993%
2026-04-13	21.9000	23.6000	21.7400	23.3300	+5.043%	758,008	+20.617%
2026-04-10	22.5600	23.1000	21.9600	22.2100	-1.986%	554,125	+26.700%
2026-04-09	22.1500	22.8700	21.4900	22.6600	+1.614%	777,163	+24.184%
2026-04-08	22.8800	23.4730	22.0500	22.3000	+2.718%	1,105,634	+26.188%
2026-04-07	22.4300	22.5700	21.3100	21.7100	-3.896%	955,836	+29.618%
2026-04-06	22.6100	23.1200	22.5250	22.5900	-0.177%	961,298	+24.568%
2026-04-02	20.7800	22.6650	20.3900	22.6300	+6.846%	1,111,406	+24.348%
2026-04-01	21.2700	21.7500	20.9900	21.1800	+0.237%	988,669	+32.861%
2026-03-31	21.3800	21.3850	20.3800	21.1300	+4.346%	982,932	+33.176%
2026-03-30	20.1400	20.9350	19.9000	20.2500	+1.759%	814,258	+38.963%
2026-03-27	21.2300	21.3500	19.8700	19.9000	-6.617%	751,117	+41.407%
2026-03-26	21.7600	22.3000	21.1900	21.3100	-2.516%	716,103	+32.051%
2026-03-25	21.9100	22.1900	21.1700	21.8600	+2.581%	1,205,604	+28.728%
2026-03-24	20.1000	21.3300	20.0800	21.3100	+4.205%	894,499	+32.051%
2026-03-23	20.9400	21.4600	20.3500	20.4500	+1.288%	1,036,287	+37.604%
2026-03-20	20.4500	20.7850	19.9350	20.1900	-2.133%	1,512,178	+39.376%
2026-03-19	21.8100	21.8100	20.2200	20.6300	-4.358%	1,139,309	+36.403%
2026-03-18	21.7700	22.5200	21.4200	21.5700	-2.088%	1,405,119	+30.459%
2026-03-17	20.9400	22.2900	20.9400	22.0300	+5.356%	1,292,571	+27.735%
2026-03-16	21.7800	21.9000	20.4500	20.9100	-2.381%	1,214,016	+34.577%
2026-03-13	21.7000	21.9900	21.2900	21.4200	+0.234%	1,226,794	+31.373%
2026-03-12	22.4200	22.7400	21.3400	21.3700	-6.559%	1,052,142	+31.680%
2026-03-11	22.5100	23.2100	22.2600	22.8700	+0.395%	760,881	+23.043%
2026-03-10	23.3100	23.6150	22.7150	22.7800	-1.513%	871,440	+23.529%
2026-03-09	23.6700	23.9000	22.4700	23.1300	-4.815%	1,670,079	+21.660%
2026-03-06	24.3800	24.5950	23.7200	24.3000	-1.977%	706,342	+15.802%
2026-03-05	24.8500	25.6700	24.5601	24.7900	-1.353%	601,579	+13.514%
2026-03-04	24.9400	25.9100	24.6000	25.1300	+2.404%	893,178	+11.978%
2026-03-03	25.0600	25.5900	23.7700	24.5400	-5.031%	1,234,446	+14.670%
2026-03-02	26.2600	26.5500	25.6800	25.8400	-4.225%	756,419	+8.901%
2026-02-27	26.8500	27.5900	26.7500	26.9800	-1.461%	710,365	+4.299%
2026-02-26	27.9300	28.1250	26.7900	27.3800	-1.793%	833,466	+2.776%
2026-02-25	28.4000	28.4900	27.7500	27.8800	-1.065%	596,775	+0.933%
2026-02-24	28.2800	28.7750	28.0650	28.1800	+0.535%	588,438	-0.142%
2026-02-23	29.1600	29.5000	27.8000	28.0300	-4.269%	610,931	+0.392%
2026-02-20	29.4200	30.1437	29.0400	29.2800	-1.314%	569,769	-3.893%
2026-02-19	29.5900	29.8800	29.2500	29.6700	-0.536%	563,996	-5.157%
2026-02-18	28.6700	30.0100	28.6350	29.8300	+4.155%	566,142	-5.665%
2026-02-17	28.2900	28.9400	27.9500	28.6400	+0.070%	730,278	-1.746%
2026-02-13	28.3500	29.5100	27.9900	28.6200	+1.778%	800,121	-1.677%
2026-02-12	30.2000	30.3000	27.7100	28.1200	-7.652%	841,534	+0.071%
2026-02-11	29.7900	30.5750	28.9500	30.4500	+1.534%	1,007,296	-7.586%
2026-02-10	30.2400	30.7400	29.5700	29.9900	+0.638%	1,011,918	-6.169%
2026-02-09	28.4400	29.9700	27.8800	29.8000	+3.760%	1,136,871	-5.570%
2026-02-06	27.8900	29.3600	27.2700	28.7200	+3.124%	939,287	-2.019%
2026-02-05	27.9700	29.5050	27.2750	27.8500	-2.246%	1,251,904	+1.041%
2026-02-04	32.0500	32.1700	27.0020	28.4900	-22.812%	3,407,405	-1.229%
2026-02-03	37.6600	38.8300	36.2750	36.9100	-1.652%	813,874	-23.760%
2026-02-02	38.4800	39.0399	37.2150	37.5300	-3.472%	1,007,690	-25.020%
2026-01-30	38.9400	39.8600	38.5900	38.8800	-0.308%	915,726	-27.623%
2026-01-29	39.0100	39.0100	37.2100	39.0000	-0.077%	1,419,213	-27.846%
2026-01-28	40.1100	40.2200	38.7300	39.0300	-2.741%	452,402	-27.902%
2026-01-27	39.6200	40.3600	39.4350	40.1300	+0.703%	316,869	-29.878%
2026-01-26	40.0500	40.5350	38.8600	39.8500	-0.499%	604,094	-29.385%
2026-01-23	40.8500	41.0400	39.7050	40.0500	-2.341%	565,130	-29.738%
2026-01-22	40.5700	41.7300	40.4450	41.0100	+1.585%	504,952	-31.383%
2026-01-21	39.9600	40.7099	39.5000	40.3700	+2.151%	403,955	-30.295%
2026-01-20	38.5500	40.1000	38.5000	39.5200	-1.200%	775,093	-28.796%
2026-01-16	39.9000	40.1300	39.2750	40.0000	+0.226%	725,084	-29.650%
2026-01-15	39.4900	40.2800	38.9500	39.9100	+1.038%	498,178	-29.491%
2026-01-14	38.5000	39.6700	38.3150	39.5000	+2.597%	670,626	-28.759%
2026-01-13	37.7300	38.5450	37.3600	38.5000	+2.557%	499,119	-26.909%
2026-01-12	37.9400	38.0850	37.0510	37.5400	-1.002%	425,469	-25.040%
2026-01-09	37.4500	38.5500	37.2350	37.9200	+1.120%	469,244	-25.791%
2026-01-08	37.2050	37.6900	36.8600	37.5000	-0.027%	380,121	-24.960%
2026-01-07	37.0600	37.9300	36.9600	37.5100	+1.433%	515,918	-24.980%
2026-01-06	35.4500	37.2500	35.2400	36.9800	+3.441%	474,890	-23.905%
2026-01-05	34.2500	35.9600	33.9550	35.7500	+7.068%	516,055	-21.287%
2026-01-02	33.4500	33.8400	32.9400	33.3900	+0.391%	503,696	-15.723%
2025-12-31	33.9300	34.0350	33.1300	33.2600	-2.176%	449,695	-15.394%
2025-12-30	34.5400	34.7100	33.9800	34.0000	-1.961%	406,338	-17.235%
2025-12-29	34.7500	34.7600	34.1700	34.6800	-0.201%	522,111	-18.858%
2025-12-26	34.6200	34.8900	33.9000	34.7500	+0.695%	363,221	-19.022%
2025-12-24	34.5800	34.9300	34.3100	34.5100	-0.548%	236,033	-18.458%
2025-12-23	34.3700	34.9400	33.9900	34.7000	+0.029%	671,980	-18.905%
2025-12-22	34.6300	35.5300	34.3100	34.6900	+0.755%	639,070	-18.882%
2025-12-19	34.4300	34.6800	33.9600	34.4300	-0.203%	2,302,311	-18.269%
2025-12-18	34.8200	35.3100	34.2400	34.5000	-0.202%	629,453	-18.435%
2025-12-17	34.3000	35.1500	33.8500	34.5700	+0.758%	580,534	-18.600%
2025-12-16	35.0300	35.1850	34.1100	34.3100	-2.195%	790,883	-17.983%
2025-12-15	35.6700	35.8900	34.7050	35.0800	-0.623%	663,416	-19.783%
2025-12-12	37.4000	37.6350	35.2300	35.3000	-5.867%	655,336	-20.283%
2025-12-11	36.4500	38.1700	36.4400	37.5000	+2.740%	1,243,485	-24.960%
2025-12-10	35.3700	38.2200	35.3400	36.5000	+2.528%	1,185,204	-22.904%
2025-12-09	34.7700	35.8300	34.4100	35.6000	+1.569%	962,151	-20.955%
2025-12-08	35.0600	36.8000	34.5100	35.0500	0.000%	1,010,766	-19.715%
2025-12-05	35.2800	35.5650	34.4900	35.0500	-0.142%	614,416	-19.715%
2025-12-04	35.6200	35.8700	34.7200	35.1000	-1.404%	718,178	-19.829%
2025-12-03	34.8300	35.8700	34.6000	35.6000	+1.280%	725,831	-20.955%
2025-12-02	34.8700	35.4100	34.3400	35.1500	+0.832%	588,446	-19.943%
2025-12-01	34.9000	36.2800	34.8100	34.8600	-1.969%	683,397	-19.277%
2025-11-28	36.1200	36.9350	35.3200	35.5600	-1.958%	355,852	-20.866%
2025-11-26	37.9500	38.0800	36.2350	36.2700	-4.803%	1,236,191	-22.415%
2025-11-25	36.9300	38.2000	36.6550	38.1000	+3.815%	1,095,646	-26.142%
2025-11-24	35.1400	37.0900	35.1400	36.7000	+5.188%	1,254,405	-23.324%
2025-11-21	34.0000	35.2900	31.5601	34.8900	+16.300%	1,681,110	-19.347%
2025-11-20	30.3900	30.9000	29.7000	30.0000	-0.100%	488,408	-6.200%
2025-11-19	29.3500	30.1500	29.0150	30.0300	+2.073%	416,394	-6.294%
2025-11-18	29.2500	29.6600	28.8300	29.4200	+0.170%	445,339	-4.351%
2025-11-17	29.5700	30.1800	29.1800	29.3700	-1.277%	660,155	-4.188%
2025-11-14	29.3000	30.0400	29.1700	29.7500	-0.435%	405,552	-5.412%
2025-11-13	30.2900	30.8700	29.8400	29.8800	-2.892%	357,356	-5.823%
2025-11-12	30.5000	31.1600	30.5000	30.7700	+0.359%	442,585	-8.547%
2025-11-11	30.2000	30.9900	29.9050	30.6600	+1.322%	395,761	-8.219%
2025-11-10	29.7300	30.5950	29.3800	30.2600	+3.030%	474,634	-7.006%
2025-11-07	29.6200	29.6200	28.9500	29.3700	-0.609%	325,146	-4.188%
2025-11-06	30.4000	30.5950	29.0800	29.5500	-3.242%	376,125	-4.772%
2025-11-05	29.9900	30.7299	29.6900	30.5400	+1.193%	409,222	-7.859%
2025-11-04	30.2600	30.8099	29.9150	30.1800	-1.790%	493,773	-6.759%
2025-11-03	30.3300	30.7500	29.0300	30.7300	+1.755%	657,266	-8.428%
2025-10-31	29.7900	30.7050	29.1600	30.2000	+1.003%	774,564	-6.821%
2025-10-30	30.8100	31.2200	29.7450	29.9000	+0.369%	788,976	-5.886%
2025-10-29	31.3000	31.7000	29.6600	29.7900	-5.022%	386,707	-5.539%
2025-10-28	31.6100	31.6400	30.8450	31.3650	-1.615%	350,842	-10.282%
2025-10-27	32.3000	32.4400	31.5900	31.8800	-1.239%	255,903	-11.731%
2025-10-24	32.7700	33.1000	32.1700	32.2800	-0.340%	366,535	-12.825%
2025-10-23	31.7100	32.6150	30.8650	32.3900	+2.144%	228,253	-13.121%
2025-10-22	31.5600	32.1600	31.3125	31.7100	-0.314%	418,226	-11.258%
2025-10-21	31.5700	32.2700	30.9550	31.8100	+0.760%	333,765	-11.537%
2025-10-20	31.4600	32.4800	31.2550	31.5700	+1.937%	488,643	-10.865%
2025-10-17	31.0000	31.4900	30.6300	30.9700	-1.683%	555,761	-9.138%
2025-10-16	32.4000	32.7900	31.3500	31.5000	-1.716%	705,343	-10.667%
2025-10-15	31.2700	32.3900	31.1665	32.0500	+4.739%	646,315	-12.200%
2025-10-14	29.8700	30.9600	29.8700	30.6000	+0.262%	291,809	-8.039%
2025-10-13	30.1500	30.7150	29.6500	30.5200	+2.382%	321,946	-7.798%
2025-10-10	31.7700	31.7700	29.5200	29.8100	-6.051%	403,298	-5.602%
2025-10-09	32.1700	32.4300	31.6350	31.7300	-1.551%	317,626	-11.314%
2025-10-08	30.9700	32.4000	30.8450	32.2300	+4.881%	424,490	-12.690%
2025-10-07	31.7800	32.2300	30.6950	30.7300	-3.365%	315,235	-8.428%
2025-10-06	32.8200	32.8200	31.7000	31.8000	-2.003%	652,672	-11.509%
2025-10-03	31.5500	33.0900	31.5500	32.4500	+3.049%	526,965	-13.282%
2025-10-02	31.6700	31.8100	30.6700	31.4900	-0.285%	598,444	-10.638%
2025-10-01	28.7200	31.6200	28.5300	31.5800	+9.958%	886,600	-10.893%
2025-09-30	28.0500	28.7400	27.9400	28.7200	+1.952%	895,455	-2.019%
2025-09-29	28.6900	29.0350	27.7800	28.1700	-1.366%	592,797	-0.106%
2025-09-26	28.7300	29.0000	28.4500	28.5600	-0.661%	674,522	-1.471%
2025-09-25	29.5300	29.5300	28.5400	28.7500	-3.556%	501,246	-2.122%
2025-09-24	30.0300	30.4700	29.6850	29.8100	-1.324%	565,324	-5.602%
2025-09-23	31.6000	31.6500	30.1800	30.2100	-3.728%	465,574	-6.852%
2025-09-22	31.2000	32.0600	30.9150	31.3800	+0.933%	479,409	-10.325%
2025-09-19	31.0800	31.1100	30.4300	31.0900	+0.097%	2,052,486	-9.489%
2025-09-18	30.9600	31.4400	30.5300	31.0600	+1.970%	492,127	-9.401%
2025-09-17	30.6700	31.4900	29.9700	30.4600	-0.425%	718,479	-7.617%
2025-09-16	29.9500	30.6600	29.4900	30.5900	+2.171%	602,367	-8.009%
2025-09-15	29.5200	30.2900	29.0000	29.9400	+0.944%	806,576	-6.012%
2025-09-12	31.2200	31.3350	29.6400	29.6600	-4.966%	445,528	-5.125%
2025-09-11	29.4100	31.3800	29.4100	31.2100	+6.592%	391,123	-9.837%
2025-09-10	29.4100	29.7400	29.1600	29.2800	-0.543%	500,744	-3.893%
2025-09-09	29.4700	29.5800	29.1600	29.4400	-0.102%	355,739	-4.416%
2025-09-08	30.1600	30.2200	29.0100	29.4700	-2.739%	441,835	-4.513%
2025-09-05	29.5700	30.9100	29.4850	30.3000	+2.642%	525,644	-7.129%
2025-09-04	29.2000	29.5400	28.5800	29.5200	+0.511%	746,821	-4.675%
2025-09-03	30.0000	30.1400	28.9200	29.3700	-2.619%	451,170	-4.188%
2025-09-02	30.0400	30.3650	29.5300	30.1600	-1.244%	530,830	-6.698%
2025-08-29	29.9700	30.5900	29.9700	30.5400	+2.072%	437,378	-7.859%
2025-08-28	30.3200	30.5100	29.7200	29.9200	-0.927%	493,950	-5.949%
2025-08-27	30.3000	30.7000	29.9000	30.2000	-1.210%	339,175	-6.821%
2025-08-26	30.5600	31.2500	30.3210	30.5700	-0.618%	486,359	-7.949%
2025-08-25	31.4500	31.4500	30.4050	30.7600	-2.504%	478,258	-8.518%
2025-08-22	30.1800	31.8000	29.9700	31.5500	+5.731%	531,318	-10.808%
2025-08-21	29.2700	29.9900	29.1400	29.8400	+0.235%	374,645	-5.697%
2025-08-20	29.9400	30.2100	29.4000	29.7700	-1.717%	327,604	-5.475%
2025-08-19	30.5400	30.9000	30.1250	30.2900	-0.427%	379,225	-7.098%
2025-08-18	30.6000	31.1550	30.3200	30.4200	+0.099%	554,011	-7.495%
2025-08-15	30.7800	31.1250	29.7600	30.3900	-0.654%	566,615	-7.404%
2025-08-14	31.1500	31.5100	30.1800	30.5900	-4.645%	732,460	-8.009%
2025-08-13	29.7200	32.2550	29.6100	32.0800	+9.825%	961,100	-12.282%
2025-08-12	28.2100	29.3000	28.0100	29.2100	+4.396%	547,286	-3.663%
2025-08-11	29.4600	29.7300	27.9450	27.9800	-3.617%	677,743	+0.572%
2025-08-08	29.2600	29.3400	28.5900	29.0300	-0.343%	865,938	-3.066%
2025-08-07	28.9000	29.5000	28.4400	29.1300	+2.570%	958,378	-3.399%
2025-08-06	27.9800	29.8400	27.6000	28.4000	+5.576%	1,489,160	-0.915%
2025-08-05	30.3800	30.3800	26.4600	26.9000	-17.001%	2,081,514	+4.610%
2025-08-04	31.9600	32.6500	31.5400	32.4100	+0.216%	1,038,833	-13.175%
2025-08-01	32.1200	32.6400	31.2000	32.3400	-1.101%	496,952	-12.987%
2025-07-31	32.8800	33.5200	32.4450	32.7000	-2.154%	477,719	-13.945%
2025-07-30	34.2000	34.8700	32.9300	33.4200	-1.474%	372,161	-15.799%
2025-07-29	34.1600	34.4600	33.5200	33.9200	-0.615%	495,910	-17.040%
2025-07-28	34.4300	34.6950	33.6950	34.1300	-0.871%	552,382	-17.551%
2025-07-25	34.0700	34.4700	33.4900	34.4300	+1.384%	437,863	-18.269%
2025-07-24	34.3400	35.3300	31.2701	33.9600	-1.508%	509,135	-17.138%
2025-07-23	33.5800	35.2400	33.2200	34.4800	+4.739%	520,731	-18.387%
2025-07-22	30.9800	33.1550	30.9800	32.9200	+5.109%	602,154	-14.520%
2025-07-21	31.3900	32.0200	30.8600	31.3200	+0.513%	567,740	-10.153%
2025-07-18	32.3100	32.5300	30.8800	31.1600	-2.959%	637,774	-9.692%
2025-07-17	32.1300	32.6200	31.8400	32.1100	+0.094%	604,438	-12.364%
2025-07-16	32.4300	32.4550	31.4300	32.0800	+0.533%	598,260	-12.282%
2025-07-15	32.5700	32.5700	31.5900	31.9100	-0.993%	658,295	-11.814%
2025-07-14	32.9500	33.3000	32.1200	32.2300	-3.705%	506,685	-12.690%
2025-07-11	33.4800	33.8050	33.1700	33.4700	-1.991%	459,941	-15.925%
2025-07-10	33.4800	34.9500	33.0450	34.1500	+2.337%	585,803	-17.599%
2025-07-09	33.7800	34.0050	32.3500	33.3700	-0.418%	710,679	-15.673%
2025-07-08	31.7600	33.6000	31.4100	33.5100	+6.618%	637,752	-16.025%
2025-07-07	32.5200	32.8000	31.4300	31.4300	-5.417%	882,126	-10.468%
2025-07-03	32.5500	33.4800	31.8300	33.2300	+1.157%	543,408	-15.317%
2025-07-02	31.6800	33.2100	31.6800	32.8500	+3.432%	805,832	-14.338%
2025-07-01	30.1700	32.3422	30.1500	31.7600	+3.184%	968,192	-11.398%
2025-06-30	30.4300	30.9600	29.8350	30.7800	+0.621%	968,080	-8.577%
2025-06-27	30.9800	31.1000	29.7900	30.5900	-0.585%	7,286,211	-8.009%
2025-06-26	30.5300	31.4200	30.2850	30.7700	+0.852%	901,799	-8.547%
2025-06-25	30.0600	31.2100	29.8400	30.5100	+1.328%	707,235	-7.768%
2025-06-24	29.7100	31.0099	29.1665	30.1100	+3.364%	645,053	-6.543%
2025-06-23	29.2300	29.5400	28.4600	29.1300	-1.721%	571,490	-3.399%
2025-06-20	30.1900	30.1900	29.2900	29.6400	-1.002%	901,287	-5.061%
2025-06-18	29.4400	30.5900	29.2100	29.9400	+2.149%	776,543	-6.012%
2025-06-17	30.1100	30.8600	29.1600	29.3100	-4.497%	608,714	-3.992%
2025-06-16	30.7700	30.7700	29.7400	30.6900	+0.294%	605,296	-8.309%
2025-06-13	29.6900	31.1000	29.6900	30.6000	+0.625%	681,355	-8.039%
2025-06-12	30.4200	30.6100	29.7300	30.4100	-1.298%	533,960	-7.465%
2025-06-11	30.5300	31.1608	30.2100	30.8100	+1.282%	731,981	-8.666%
2025-06-10	29.6000	30.6200	29.2800	30.4200	+3.893%	765,328	-7.495%
2025-06-09	29.4300	29.8100	29.0000	29.2800	+1.843%	476,522	-3.893%
2025-06-06	28.6300	29.1300	28.2800	28.7500	+1.590%	506,327	-2.122%
2025-06-05	28.5700	29.0300	28.1500	28.3000	-1.118%	543,586	-0.565%
2025-06-04	28.5800	29.2500	28.1400	28.6200	+0.917%	556,026	-1.677%
2025-06-03	26.9800	28.6100	26.2600	28.3600	+6.496%	867,342	-0.776%
2025-06-02	26.4800	26.8000	25.9400	26.6300	-0.337%	876,805	+5.670%
2025-05-30	27.1400	27.3700	26.4200	26.7200	-2.232%	716,914	+5.314%
2025-05-29	27.4300	28.3200	26.8200	27.3300	+0.849%	845,028	+2.964%
2025-05-28	27.7200	27.9000	27.0400	27.1000	-2.237%	678,379	+3.838%
2025-05-27	27.6100	27.9700	27.2601	27.7200	+2.667%	1,113,402	+1.515%
2025-05-23	27.3100	27.7500	26.9550	27.0000	-3.675%	866,008	+4.222%
2025-05-22	27.0700	28.0900	27.0000	28.0300	+2.001%	1,217,528	+0.392%
2025-05-21	27.8000	27.9700	26.9300	27.4800	-2.794%	1,165,839	+2.402%
2025-05-20	27.1100	28.5600	27.0900	28.2700	+4.240%	1,132,444	-0.460%
2025-05-19	26.9000	27.3400	26.5659	27.1200	-1.274%	779,940	+3.761%
2025-05-16	26.9100	27.6500	26.4700	27.4700	+2.845%	950,579	+2.439%
2025-05-15	27.0300	27.9150	26.2800	26.7100	-0.854%	976,302	+5.354%
2025-05-14	27.8000	27.9400	26.8100	26.9400	-3.441%	773,515	+4.454%
2025-05-13	28.1100	28.3000	27.5700	27.9000	-1.413%	962,971	+0.860%
2025-05-12	28.2300	29.0800	27.5650	28.3000	+5.715%	1,220,697	-0.565%
2025-05-09	27.6200	28.1700	26.7500	26.7700	-3.392%	1,033,874	+5.118%
2025-05-08	26.0200	28.1000	25.4100	27.7100	+9.699%	1,803,221	+1.552%
2025-05-07	24.2800	26.7500	23.9100	25.2600	-0.629%	2,482,461	+11.401%
2025-05-06	25.9100	26.0700	25.3050	25.4200	-2.977%	1,003,215	+10.700%
2025-05-05	26.9500	27.0200	26.1500	26.2000	-2.819%	844,517	+7.405%
2025-05-02	26.3600	27.0600	26.2800	26.9600	+2.783%	774,940	+4.377%
2025-05-01	26.4300	26.7890	25.9100	26.2300	-0.418%	789,087	+7.282%
2025-04-30	27.2000	27.3000	25.5550	26.3400	-1.015%	750,609	+6.834%
2025-04-29	26.8900	26.9322	26.1000	26.6100	-1.517%	651,235	+5.750%
2025-04-28	26.8100	27.7400	26.4000	27.0200	+1.085%	719,099	+4.145%
2025-04-25	26.8000	27.0043	25.7900	26.7300	-1.474%	603,265	+5.275%
2025-04-24	25.9100	27.3050	25.8250	27.1300	+5.155%	721,692	+3.723%
2025-04-23	26.2600	27.4350	25.6400	25.8000	+2.994%	770,407	+9.070%
2025-04-22	25.2700	25.6950	24.5500	25.0500	+0.080%	859,499	+12.335%
2025-04-21	24.9300	25.0600	24.0606	25.0300	-0.871%	1,062,812	+12.425%
2025-04-17	25.3300	25.5000	24.6800	25.2500	-0.980%	881,589	+11.446%
2025-04-16	26.6100	26.6100	25.0100	25.5000	-1.582%	846,121	+10.353%
2025-04-15	27.4200	27.7200	25.7950	25.9100	-6.191%	788,213	+8.607%
2025-04-14	27.6400	27.8900	26.9300	27.6200	+3.407%	1,090,465	+1.883%
2025-04-11	26.5900	26.9400	25.7900	26.7100	+0.660%	1,112,088	+5.354%
2025-04-10	29.2100	29.3350	25.3600	26.5350	-10.385%	1,128,176	+6.049%
2025-04-09	26.0500	29.9200	25.7550	29.6100	+11.358%	1,376,443	-4.965%
2025-04-08	30.0400	30.1600	26.1400	26.5900	-8.625%	1,596,346	+5.829%
2025-04-07	27.8800	30.3900	27.4800	29.1000	-0.069%	1,219,164	-3.299%
2025-04-04	29.7300	30.0850	27.9300	29.1200	-6.965%	1,065,724	-3.365%
2025-04-03	34.0500	34.1650	31.0900	31.3000	-11.607%	687,544	-10.096%
2025-04-02	33.6400	35.8000	33.4100	35.4100	+3.781%	557,827	-20.531%
2025-04-01	34.6400	35.4300	34.0200	34.1200	-1.501%	442,467	-17.526%
2025-03-31	34.3200	35.0600	33.3250	34.6400	+0.087%	767,341	-18.764%
2025-03-28	35.3500	35.6950	33.3700	34.6100	-2.562%	688,073	-18.694%
2025-03-27	36.3200	36.4600	35.0600	35.5200	-2.444%	730,905	-20.777%
2025-03-26	37.1500	37.6900	36.1400	36.4100	-1.992%	442,637	-22.714%
2025-03-25	38.0700	38.3300	37.1000	37.1500	-2.825%	382,030	-24.253%
2025-03-24	37.8200	38.5700	37.6250	38.2300	+2.137%	434,934	-26.393%
2025-03-21	37.7300	38.1600	37.1100	37.4300	-0.953%	1,116,158	-24.820%
2025-03-20	36.5600	38.0000	35.8800	37.7900	+2.746%	623,964	-25.536%
2025-03-19	36.4600	37.6700	36.0000	36.7800	+0.273%	685,868	-23.491%
2025-03-18	37.1800	38.2900	35.5600	36.6800	-2.108%	585,937	-23.282%
2025-03-17	36.8100	37.5200	36.1800	37.4700	+1.821%	959,955	-24.900%
2025-03-14	37.0400	37.0400	36.0900	36.8000	+0.656%	758,117	-23.533%
2025-03-13	37.6500	38.7100	35.9000	36.5600	-4.293%	938,252	-23.031%
2025-03-12	40.6200	40.6200	37.7100	38.2000	-5.958%	979,253	-26.335%
2025-03-11	43.2200	43.2200	40.3000	40.6200	-6.621%	710,724	-30.724%
2025-03-10	43.4900	45.2550	41.7800	43.5000	-0.412%	1,077,703	-35.310%
2025-03-07	41.0700	44.0400	40.3800	43.6800	+6.252%	807,966	-35.577%
2025-03-06	40.3700	41.7000	39.5700	41.1100	+0.415%	623,114	-31.550%
2025-03-05	41.1600	41.4400	40.5100	40.9400	-0.317%	428,816	-31.265%
2025-03-04	40.2600	41.2600	39.1000	41.0700	-0.097%	801,541	-31.483%
2025-03-03	43.3900	43.7150	40.9301	41.1100	-5.754%	633,489	-31.550%
2025-02-28	42.8700	43.7300	42.6800	43.6200	+1.584%	597,876	-35.488%
2025-02-27	46.0200	46.5100	42.1250	42.9400	-8.716%	1,026,098	-34.467%
2025-02-26	46.8900	47.5500	46.4000	47.0400	+0.320%	607,357	-40.179%
2025-02-25	45.6500	47.0890	44.8600	46.8900	+2.874%	629,877	-39.987%
2025-02-24	44.7000	45.7912	44.0100	45.5800	+1.855%	505,120	-38.262%
2025-02-21	44.9200	45.2100	44.0800	44.7500	-0.067%	420,569	-37.117%
2025-02-20	45.3800	46.1000	44.2200	44.7800	-1.409%	376,879	-37.159%
2025-02-19	44.1000	45.8700	44.1000	45.4200	+2.297%	567,630	-38.045%
2025-02-18	45.3400	46.3200	43.9278	44.4000	-2.224%	576,557	-36.622%
2025-02-14	46.1400	46.3100	45.2800	45.4100	+0.676%	419,380	-38.031%
2025-02-13	45.3100	45.9400	44.8300	45.1050	-0.474%	442,579	-37.612%
2025-02-12	45.4300	45.8800	44.3800	45.3200	-1.177%	435,708	-37.908%
2025-02-11	47.4000	48.2200	45.0250	45.8600	-3.473%	768,674	-38.639%
2025-02-10	52.0000	52.6200	46.9200	47.5100	-9.193%	1,126,587	-40.770%

.dark-mode .FdND8Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FdND8Q{ color: #333333; background-color: white; border: 2px solid #333333; }AZTAAzenta, Inc.stock NASDAQ

AZTA
Azenta, Inc.
stock NASDAQ