Dark

AVTR
Avantor, Inc.
stock NYSE

At Close

Sep 22, 2026 3:59:59 PM EDT

14.95USD-0.993%(-0.15)11,164,032

14.41Bid 15.94Ask 1.53Spread

Pre-market

Sep 22, 2026 8:49:30 AM EDT

15.13USD+0.199%(+0.03)697

After-hours

Sep 22, 2026 4:10:30 PM EDT

14.94USD-0.067%(-0.01)711

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	15.0900	15.3200	14.9100	14.9500	-0.993%	11,164,032	0.000%
2026-09-21	15.3900	15.5900	15.0400	15.1000	-2.706%	9,194,159	-0.993%
2026-09-18	15.8700	15.9000	15.4400	15.5200	-2.144%	14,825,243	-3.673%
2026-09-17	15.8100	16.0500	15.6350	15.8600	+1.602%	9,832,717	-5.738%
2026-09-16	15.5300	15.8200	15.4150	15.6100	+1.101%	10,554,488	-4.228%
2026-09-15	15.2200	15.6450	15.1900	15.4400	+1.847%	8,185,330	-3.174%
2026-09-14	14.8700	15.1700	14.7000	15.1600	+2.363%	9,136,061	-1.385%
2026-09-11	15.0100	15.0450	14.7000	14.8100	-0.470%	6,179,065	+0.945%
2026-09-10	14.7200	14.9400	14.5950	14.8800	0.000%	7,537,933	+0.470%
2026-09-09	15.0800	15.1550	14.7200	14.8800	-2.426%	7,845,602	+0.470%
2026-09-08	14.8300	15.4600	14.6666	15.2500	+1.870%	12,503,746	-1.967%
2026-09-04	15.1300	15.1800	14.8500	14.9700	-1.448%	7,654,023	-0.134%
2026-09-03	14.7800	15.2000	14.5900	15.1900	+3.686%	9,319,126	-1.580%
2026-09-02	14.2200	14.8350	14.2200	14.6500	+3.169%	8,922,063	+2.048%
2026-09-01	14.5500	14.6300	14.1900	14.2000	-2.338%	5,675,025	+5.282%
2026-08-31	14.5400	14.5900	14.3400	14.5400	-0.274%	6,535,594	+2.820%
2026-08-28	14.5000	14.6500	14.4500	14.5800	-0.205%	5,301,588	+2.538%
2026-08-27	14.5100	14.7000	14.4300	14.6100	+0.759%	5,997,284	+2.327%
2026-08-26	14.2300	14.6250	14.2000	14.5000	+0.555%	4,772,318	+3.103%
2026-08-25	14.2600	14.5000	14.0500	14.4200	+1.122%	5,555,186	+3.675%
2026-08-24	14.2900	14.3600	14.0500	14.2600	-1.383%	5,192,724	+4.839%
2026-08-21	14.3100	14.4850	14.1600	14.4600	+1.474%	6,063,680	+3.389%
2026-08-20	13.7900	14.4800	13.7550	14.2500	+2.077%	7,130,643	+4.912%
2026-08-19	13.5600	14.1100	13.5050	13.9600	+4.726%	6,421,212	+7.092%
2026-08-18	13.6100	13.7240	13.3250	13.3300	-1.259%	6,310,268	+12.153%
2026-08-17	13.5400	13.7200	13.4500	13.5000	-1.171%	4,537,083	+10.741%
2026-08-14	13.7800	13.8250	13.6300	13.6600	-1.372%	3,964,759	+9.444%
2026-08-13	13.9800	14.0200	13.6600	13.8500	-0.574%	5,935,599	+7.942%
2026-08-12	13.5700	13.9400	13.4200	13.9300	+1.162%	6,196,739	+7.322%
2026-08-11	13.6500	13.8100	13.5400	13.7700	+0.291%	7,644,967	+8.569%
2026-08-10	13.5000	13.7900	13.4000	13.7300	+1.030%	6,427,950	+8.886%
2026-08-07	13.3300	13.5900	13.2350	13.5900	+3.111%	6,218,151	+10.007%
2026-08-06	13.4000	13.5000	13.0800	13.1800	-1.347%	8,735,340	+13.429%
2026-08-05	13.8000	13.8200	13.2650	13.3600	-2.339%	9,571,603	+11.901%
2026-08-04	13.7100	13.7600	13.2300	13.6800	+0.073%	11,823,470	+9.284%
2026-08-03	13.9700	14.0000	13.5650	13.6700	-0.798%	9,035,596	+9.364%
2026-07-31	13.4200	13.9250	13.4200	13.7800	-0.577%	12,415,885	+8.491%
2026-07-30	14.5500	14.5897	13.5950	13.8600	-3.616%	17,464,112	+7.864%
2026-07-29	14.4900	14.6200	13.6300	14.3800	+15.781%	42,795,041	+3.964%
2026-07-28	11.8700	12.4650	11.8700	12.4200	+5.612%	20,344,046	+20.370%
2026-07-27	11.4600	11.9200	11.3600	11.7600	+2.797%	16,504,929	+27.126%
2026-07-24	11.3900	11.6100	11.3250	11.4400	+0.793%	12,278,629	+30.682%
2026-07-23	11.1900	11.7500	11.0950	11.3500	+3.653%	15,496,603	+31.718%
2026-07-22	11.0000	11.0850	10.7450	10.9500	-0.364%	7,261,913	+36.530%
2026-07-21	10.2850	11.0300	10.1900	10.9900	+3.096%	11,084,936	+36.033%
2026-07-20	10.9800	11.1200	10.5900	10.6600	-3.704%	9,383,290	+40.244%
2026-07-17	11.1000	11.3060	10.8850	11.0700	-1.687%	10,852,155	+35.050%
2026-07-16	11.2200	11.4300	11.1300	11.2600	+0.536%	13,194,187	+32.771%
2026-07-15	11.3600	11.4700	11.1150	11.2000	-0.797%	10,302,783	+33.482%
2026-07-14	10.5600	11.3200	10.4200	11.2900	+6.913%	13,327,956	+32.418%
2026-07-13	10.3300	10.6150	10.3100	10.5600	+1.636%	6,526,503	+41.572%
2026-07-10	10.6000	10.6400	10.3650	10.3900	-1.142%	6,654,969	+43.888%
2026-07-09	9.7600	10.6650	9.7250	10.5100	+7.684%	9,119,663	+42.245%
2026-07-08	10.0800	10.1500	9.7450	9.7600	-4.314%	6,986,828	+53.176%
2026-07-07	10.4900	10.5700	10.0450	10.2000	-1.639%	6,932,139	+46.569%
2026-07-06	10.3500	10.5400	10.1300	10.3700	+0.484%	7,512,090	+44.166%
2026-07-02	10.1000	10.3200	10.0500	10.3200	+3.097%	8,327,589	+44.864%
2026-07-01	10.0000	10.3000	9.7800	10.0100	+1.111%	10,705,041	+49.351%
2026-06-30	10.1000	10.1500	9.8700	9.9000	-1.296%	6,502,693	+51.010%
2026-06-29	10.3000	10.3000	9.8200	10.0300	-2.432%	8,632,169	+49.053%
2026-06-26	10.0300	10.4000	10.0300	10.2800	+1.984%	10,622,427	+45.428%
2026-06-25	9.9100	10.2500	9.8400	10.0800	+4.025%	9,120,918	+48.313%
2026-06-24	9.6100	9.8700	9.4400	9.6900	+2.757%	7,910,274	+54.283%
2026-06-23	9.3800	9.5200	9.1500	9.4300	+0.856%	11,462,907	+58.537%
2026-06-22	9.5000	9.6200	9.3500	9.3500	-2.401%	7,390,973	+59.893%
2026-06-18	9.3500	9.6700	9.3500	9.5800	+1.268%	8,042,325	+56.054%
2026-06-17	9.6450	9.7800	9.3600	9.4600	-1.149%	7,909,651	+58.034%
2026-06-16	9.7100	9.8200	9.5450	9.5700	-1.442%	5,365,872	+56.217%
2026-06-15	9.6000	9.8900	9.5302	9.7100	+3.408%	8,349,668	+53.965%
2026-06-12	9.7400	9.7900	9.3500	9.3900	-2.795%	8,268,099	+59.212%
2026-06-11	9.6700	9.7000	9.4000	9.6600	+0.104%	5,206,621	+54.762%
2026-06-10	10.0600	10.0600	9.6100	9.6500	-2.624%	7,301,735	+54.922%
2026-06-09	9.5700	10.0500	9.5200	9.9100	+2.270%	14,078,583	+50.858%
2026-06-08	9.2500	10.0050	9.2000	9.6900	+5.786%	17,367,170	+54.283%
2026-06-05	9.5300	9.5300	9.0400	9.1600	-3.782%	9,534,103	+63.210%
2026-06-04	9.1100	9.6200	9.1100	9.5200	+4.961%	11,111,297	+57.038%
2026-06-03	8.8600	9.1350	8.8250	9.0700	+0.890%	6,709,573	+64.829%
2026-06-02	8.7900	9.0400	8.7100	8.9900	-2.176%	10,131,080	+66.296%
2026-06-01	8.9700	9.3300	8.8600	9.1900	+0.768%	13,033,132	+62.677%
2026-05-29	9.0100	9.3800	8.9238	9.1200	-0.328%	13,814,307	+63.925%
2026-05-28	8.4200	9.3000	8.4200	9.1500	+8.929%	13,509,688	+63.388%
2026-05-27	8.2600	8.4550	8.2100	8.4000	+3.194%	9,113,018	+77.976%
2026-05-26	8.0800	8.1550	7.9400	8.1400	+0.246%	8,443,423	+83.661%
2026-05-22	7.8400	8.1300	7.8100	8.1200	+3.177%	7,217,635	+84.113%
2026-05-21	7.8500	7.9300	7.6900	7.8700	-0.127%	6,345,197	+89.962%
2026-05-20	7.6400	7.8950	7.4240	7.8800	+3.141%	22,537,207	+89.721%
2026-05-19	7.6600	7.8000	7.4950	7.6400	+0.526%	8,684,912	+95.681%
2026-05-18	7.6600	7.7600	7.5750	7.6000	-0.262%	8,911,140	+96.711%
2026-05-15	7.9200	8.0150	7.6100	7.6200	-4.030%	7,960,092	+96.194%
2026-05-14	7.9100	8.0500	7.7100	7.9400	+0.889%	11,138,189	+88.287%
2026-05-13	8.0800	8.1500	7.8350	7.8700	-3.672%	9,128,004	+89.962%
2026-05-12	8.1000	8.2100	8.0100	8.1700	+2.509%	9,756,056	+82.987%
2026-05-11	8.3000	8.3000	7.9500	7.9700	-4.091%	6,731,114	+87.578%
2026-05-08	8.3200	8.3950	8.1000	8.3100	0.000%	14,978,176	+79.904%
2026-05-07	8.4900	8.5800	8.2250	8.3100	-1.423%	11,258,348	+79.904%
2026-05-06	8.4000	8.5750	8.2700	8.4300	+4.720%	8,256,496	+77.343%
2026-05-05	8.0800	8.2600	7.9250	8.0500	+0.751%	5,471,283	+85.714%
2026-05-04	7.9200	8.0150	7.7250	7.9900	+0.377%	7,142,141	+87.109%
2026-05-01	8.1300	8.2200	7.8500	7.9600	-1.728%	9,500,719	+87.814%
2026-04-30	7.8600	8.2850	7.7200	8.1000	+3.185%	14,657,638	+84.568%
2026-04-29	8.5000	8.5550	7.4750	7.8500	-0.127%	17,423,098	+90.446%
2026-04-28	7.9700	8.1000	7.8000	7.8600	-1.380%	8,439,137	+90.204%
2026-04-27	7.8900	8.0600	7.8250	7.9700	+0.886%	7,430,728	+87.578%
2026-04-24	7.7600	7.9150	7.5950	7.9000	+1.804%	8,504,603	+89.241%
2026-04-23	8.1400	8.2950	7.4600	7.7600	-6.280%	11,277,562	+92.655%
2026-04-22	8.5800	8.6200	8.2200	8.2800	-2.931%	9,152,451	+80.556%
2026-04-21	8.5300	8.8500	8.4550	8.5300	+0.353%	9,641,797	+75.264%
2026-04-20	8.4500	8.5400	8.2800	8.5000	-0.235%	10,593,153	+75.882%
2026-04-17	8.3900	8.5700	8.3150	8.5200	+3.148%	11,957,162	+75.469%
2026-04-16	8.3900	8.4200	8.1900	8.2600	-1.314%	7,865,567	+80.993%
2026-04-15	8.2800	8.4850	8.2600	8.3700	+2.073%	16,308,237	+78.614%
2026-04-14	8.1300	8.3700	8.1200	8.2000	+0.244%	6,271,016	+82.317%
2026-04-13	7.8200	8.2100	7.8200	8.1800	+3.544%	5,187,829	+82.763%
2026-04-10	7.9700	8.0300	7.8100	7.9000	-0.253%	4,591,273	+89.241%
2026-04-09	7.9700	8.0400	7.6450	7.9200	-1.000%	8,791,672	+88.763%
2026-04-08	8.3800	8.4900	7.9850	8.0000	0.000%	9,879,368	+86.875%
2026-04-07	7.9200	8.0988	7.8600	8.0000	+0.251%	7,946,133	+86.875%
2026-04-06	7.7800	7.9950	7.7300	7.9800	+1.013%	5,914,384	+87.343%
2026-04-02	7.7300	8.0650	7.5900	7.9000	+1.673%	5,095,117	+89.241%
2026-04-01	7.6600	7.9400	7.5500	7.7700	-0.893%	7,917,132	+92.407%
2026-03-31	7.7500	7.9400	7.6100	7.8400	+3.294%	5,781,457	+90.689%
2026-03-30	7.4800	7.7000	7.4200	7.5900	+2.429%	7,855,041	+96.970%
2026-03-27	7.5900	7.6499	7.2650	7.4100	-3.390%	7,061,939	+101.754%
2026-03-26	7.5900	7.8400	7.5500	7.6700	-0.260%	7,377,548	+94.915%
2026-03-25	7.8100	7.9300	7.5350	7.6900	-0.517%	6,068,390	+94.408%
2026-03-24	7.3900	7.8500	7.3800	7.7300	+1.845%	9,636,272	+93.402%
2026-03-23	7.7700	7.8150	7.5450	7.5900	+1.065%	11,974,375	+96.970%
2026-03-20	7.5800	7.7050	7.3850	7.5100	-1.314%	12,425,692	+99.068%
2026-03-19	7.6600	7.8150	7.4600	7.6100	-1.169%	8,276,879	+96.452%
2026-03-18	7.6700	7.8000	7.6050	7.7000	-1.282%	6,905,552	+94.156%
2026-03-17	7.7100	7.9550	7.6000	7.8000	+2.497%	8,197,149	+91.667%
2026-03-16	7.9600	8.0200	7.5750	7.6100	-4.035%	11,433,547	+96.452%
2026-03-13	7.9600	8.0550	7.8600	7.9300	+0.380%	10,373,530	+88.525%
2026-03-12	8.4500	8.5400	7.8650	7.9000	-4.704%	12,441,871	+89.241%
2026-03-11	8.1300	8.4200	8.1100	8.2900	+1.718%	9,676,151	+80.338%
2026-03-10	8.1100	8.2200	7.8450	8.1500	0.000%	13,190,576	+83.436%
2026-03-09	8.0500	8.2400	7.8200	8.1500	-0.245%	10,495,750	+83.436%
2026-03-06	8.2600	8.4100	8.1350	8.1700	-4.108%	11,645,754	+82.987%
2026-03-05	8.5500	8.8500	8.4100	8.5200	-1.503%	14,998,675	+75.469%
2026-03-04	8.8000	8.8900	8.5900	8.6500	-1.481%	10,179,970	+72.832%
2026-03-03	8.5400	8.8300	8.4250	8.7800	-0.341%	11,909,656	+70.273%
2026-03-02	8.8000	8.9000	8.6600	8.8100	-2.652%	8,335,142	+69.694%
2026-02-27	8.8700	9.0600	8.7800	9.0500	+0.444%	6,680,315	+65.193%
2026-02-26	9.1500	9.1500	8.8000	9.0100	-0.552%	7,496,391	+65.927%
2026-02-25	9.1300	9.1600	8.9050	9.0600	-0.549%	6,931,748	+65.011%
2026-02-24	8.9100	9.1550	8.9100	9.1100	+2.475%	9,556,881	+64.105%
2026-02-23	8.9200	9.0280	8.8300	8.8900	-1.550%	11,903,302	+68.166%
2026-02-20	9.2800	9.2800	8.9800	9.0300	-1.954%	11,429,302	+65.559%
2026-02-19	9.1500	9.2600	9.0050	9.2100	-0.647%	8,486,667	+62.324%
2026-02-18	9.0300	9.3200	9.0000	9.2700	+2.431%	7,971,962	+61.273%
2026-02-17	9.0200	9.2200	8.9650	9.0500	-1.630%	8,614,500	+65.193%
2026-02-13	9.5200	9.7700	9.0000	9.2000	+0.656%	13,258,790	+62.500%
2026-02-12	9.5000	9.5800	8.9600	9.1400	-5.187%	20,876,753	+63.567%
2026-02-11	8.9000	9.8600	8.8950	9.6400	-13.620%	35,975,047	+55.083%
2026-02-10	11.3400	11.3400	11.0400	11.1600	-0.623%	28,623,530	+33.961%
2026-02-09	11.1200	11.3450	10.9750	11.2300	-0.266%	8,899,016	+33.126%
2026-02-06	11.1500	11.2600	10.9200	11.2600	+4.356%	10,502,547	+32.771%
2026-02-05	11.1000	11.2000	10.6700	10.7900	-3.142%	11,567,342	+38.554%
2026-02-04	11.0400	11.2550	10.8950	11.1400	+2.673%	18,159,530	+34.201%
2026-02-03	10.9400	11.3350	10.7200	10.8500	-1.987%	14,225,942	+37.788%
2026-02-02	10.7900	11.0950	10.7858	11.0700	+1.374%	10,137,606	+35.050%
2026-01-30	10.7200	10.9800	10.7000	10.9200	+1.018%	11,217,494	+36.905%
2026-01-29	11.0100	11.0100	10.6700	10.8100	-2.172%	20,130,843	+38.298%
2026-01-28	11.6200	11.6400	11.0150	11.0500	-5.150%	18,816,874	+35.294%
2026-01-27	11.6000	11.8900	11.4804	11.6500	-1.187%	12,202,995	+28.326%
2026-01-26	11.8100	11.9100	11.7650	11.7900	-0.085%	16,522,632	+26.802%
2026-01-23	12.0800	12.2200	11.6900	11.8000	-3.595%	15,171,759	+26.695%
2026-01-22	12.2900	12.5100	12.2100	12.2400	+0.246%	18,517,121	+22.141%
2026-01-21	11.9400	12.2250	11.8500	12.2100	+3.038%	7,818,095	+22.441%
2026-01-20	11.8600	12.1250	11.7400	11.8500	-2.549%	10,305,790	+26.160%
2026-01-16	11.9800	12.2100	11.8700	12.1600	+1.165%	9,193,503	+22.944%
2026-01-15	12.3600	12.3900	11.7800	12.0200	-2.908%	10,702,019	+24.376%
2026-01-14	12.6600	12.9000	11.9150	12.3800	-1.746%	14,377,750	+20.759%
2026-01-13	12.5000	12.8400	12.0850	12.6000	+2.606%	10,589,381	+18.651%
2026-01-12	12.4200	12.5500	12.1800	12.2800	-1.048%	9,011,678	+21.743%
2026-01-09	12.2400	12.4200	11.9300	12.4100	+2.902%	8,144,248	+20.467%
2026-01-08	11.9600	12.2250	11.8400	12.0600	-0.166%	15,526,936	+23.964%
2026-01-07	12.2500	12.3163	12.0000	12.0800	-1.548%	9,359,632	+23.758%
2026-01-06	11.9000	12.3750	11.8900	12.2700	+3.196%	11,435,425	+21.842%
2026-01-05	11.2800	11.9500	11.2700	11.8900	+3.752%	10,669,345	+25.736%
2026-01-02	11.5200	11.6200	11.4200	11.4600	0.000%	6,943,793	+30.454%
2025-12-31	11.4500	11.6000	11.4100	11.4600	-0.087%	5,763,506	+30.454%
2025-12-30	11.3500	11.5750	11.3400	11.4700	+0.791%	4,486,657	+30.340%
2025-12-29	11.4200	11.4900	11.3000	11.3800	-0.437%	5,482,117	+31.371%
2025-12-26	11.2700	11.4500	11.2300	11.4300	+1.330%	6,508,719	+30.796%
2025-12-24	11.2300	11.3100	11.0950	11.2800	+0.089%	9,895,065	+32.535%
2025-12-23	11.2400	11.2800	11.0800	11.2700	+0.267%	14,501,198	+32.653%
2025-12-22	11.3400	11.5300	11.1550	11.2400	-0.266%	21,624,670	+33.007%
2025-12-19	11.1300	11.3600	11.0650	11.2700	+1.807%	16,346,023	+32.653%
2025-12-18	11.1500	11.3950	11.0450	11.0700	-0.270%	10,548,470	+35.050%
2025-12-17	10.9600	11.5300	10.9150	11.1000	-0.893%	9,280,430	+34.685%
2025-12-16	11.3300	11.3400	10.9850	11.2000	-0.709%	11,117,900	+33.482%
2025-12-15	11.2000	11.2900	10.9350	11.2800	+0.985%	11,202,140	+32.535%
2025-12-12	11.4400	11.5200	11.1300	11.1700	-2.616%	9,436,566	+33.841%
2025-12-11	11.2800	11.4700	11.0900	11.4700	-0.348%	11,361,470	+30.340%
2025-12-10	11.1050	11.5650	10.7950	11.5100	+8.278%	14,848,558	+29.887%
2025-12-09	10.6900	10.9550	10.6200	10.6300	-0.747%	11,197,257	+40.640%
2025-12-08	10.8800	10.9450	10.6200	10.7100	-2.013%	11,214,422	+39.589%
2025-12-05	11.1500	11.2100	10.9000	10.9300	-1.973%	10,042,228	+36.780%
2025-12-04	11.3000	11.3300	10.9650	11.1500	-1.240%	8,734,670	+34.081%
2025-12-03	11.7400	11.7850	11.2800	11.2900	-3.007%	11,196,473	+32.418%
2025-12-02	11.6300	11.8100	11.5800	11.6400	-0.936%	5,662,610	+28.436%
2025-12-01	11.6700	11.8650	11.6000	11.7500	+0.171%	7,606,136	+27.234%
2025-11-28	11.7500	11.8900	11.7000	11.7300	-0.085%	4,506,884	+27.451%
2025-11-26	11.7600	11.8500	11.5900	11.7400	-0.928%	6,602,542	+27.342%
2025-11-25	11.5400	11.8850	11.5100	11.8500	+2.954%	8,432,307	+26.160%
2025-11-24	11.4400	11.5700	11.3300	11.5100	-0.087%	7,712,316	+29.887%
2025-11-21	11.0800	11.5650	10.9700	11.5200	+4.823%	6,425,037	+29.774%
2025-11-20	10.9600	11.1400	10.8730	10.9900	-0.182%	7,132,152	+36.033%
2025-11-19	11.0900	11.1200	10.8600	11.0100	-1.167%	10,680,250	+35.786%
2025-11-18	11.0800	11.3500	10.9200	11.1400	+2.390%	10,317,132	+34.201%
2025-11-17	11.3700	11.3700	10.8500	10.8800	-4.394%	11,371,173	+37.408%
2025-11-14	11.5700	11.7400	11.1800	11.3800	-2.735%	8,235,792	+31.371%
2025-11-13	11.4200	11.7600	11.4200	11.7000	+1.299%	7,909,631	+27.778%
2025-11-12	11.4700	11.7300	11.3200	11.5500	+0.435%	6,338,103	+29.437%
2025-11-11	11.5100	11.7400	11.4100	11.5000	0.000%	6,467,107	+30.000%
2025-11-10	11.6000	11.6600	11.3250	11.5000	-0.433%	6,723,611	+30.000%
2025-11-07	11.2000	11.5600	11.1200	11.5500	+2.032%	7,606,236	+29.437%
2025-11-06	11.4400	11.8200	11.0700	11.3200	-2.245%	11,614,864	+32.067%
2025-11-05	11.4400	11.7050	11.3150	11.5800	0.000%	8,640,509	+29.102%
2025-11-04	11.3900	11.7650	11.3855	11.5800	-0.856%	9,995,695	+29.102%
2025-11-03	11.7600	11.7650	11.4300	11.6800	-1.184%	12,394,540	+27.997%
2025-10-31	10.9800	11.9050	10.8250	11.8200	+6.968%	18,937,287	+26.481%
2025-10-30	11.3300	11.5800	10.8700	11.0500	-4.577%	25,622,622	+35.294%
2025-10-29	12.4200	13.4350	11.5400	11.5800	-23.210%	35,724,274	+29.102%
2025-10-28	15.1100	15.1900	14.8450	15.0800	-0.199%	18,544,058	-0.862%
2025-10-27	15.4000	15.4600	14.8747	15.1100	-1.883%	15,238,749	-1.059%
2025-10-24	15.6100	15.7600	15.3900	15.4000	-0.388%	8,899,081	-2.922%
2025-10-23	15.2300	15.6000	15.2300	15.4600	+1.979%	9,192,355	-3.299%
2025-10-22	15.5000	15.8900	15.1300	15.1600	-2.821%	8,577,516	-1.385%
2025-10-21	15.6500	15.9300	15.3700	15.6000	+2.767%	11,731,041	-4.167%
2025-10-20	14.9800	15.2500	14.8300	15.1800	+2.706%	10,501,009	-1.515%
2025-10-17	14.5000	14.8300	14.4500	14.7800	+1.441%	13,169,935	+1.150%
2025-10-16	14.1000	14.7650	13.9811	14.5700	+5.047%	18,520,442	+2.608%
2025-10-15	13.7700	14.0400	13.7100	13.8700	-0.288%	9,388,116	+7.787%
2025-10-14	13.6000	14.1199	13.4700	13.9100	+0.943%	9,080,184	+7.477%
2025-10-13	13.5200	13.9600	13.4300	13.7800	+2.836%	10,770,975	+8.491%
2025-10-10	13.6500	13.6500	13.1200	13.4000	-1.034%	8,683,828	+11.567%
2025-10-09	13.6300	13.7999	13.4800	13.5400	-1.527%	6,642,653	+10.414%
2025-10-08	13.5700	13.9050	13.4400	13.7500	+2.079%	7,990,016	+8.727%
2025-10-07	14.1600	14.1900	13.4300	13.4700	-4.400%	11,190,953	+10.987%
2025-10-06	14.2500	14.3201	13.9850	14.0900	-1.400%	7,193,868	+6.104%
2025-10-03	14.0000	14.5150	13.8050	14.2900	+3.776%	12,205,993	+4.619%
2025-10-02	13.7100	13.8950	13.5500	13.7700	+0.732%	12,765,472	+8.569%
2025-10-01	12.5100	13.7551	12.4400	13.6700	+9.535%	17,413,619	+9.364%
2025-09-30	11.8000	12.5150	11.6600	12.4800	+5.405%	12,538,054	+19.792%
2025-09-29	11.8800	11.9150	11.6500	11.8400	0.000%	8,989,802	+26.267%
2025-09-26	11.7600	11.9600	11.7600	11.8400	+0.509%	6,977,326	+26.267%
2025-09-25	11.9300	11.9900	11.7150	11.7800	-1.915%	7,874,285	+26.910%
2025-09-24	12.1800	12.2900	11.9850	12.0100	-1.879%	7,461,400	+24.480%
2025-09-23	12.5300	12.5700	12.2300	12.2400	-1.687%	7,289,876	+22.141%
2025-09-22	12.3700	12.5250	12.2500	12.4500	-0.400%	7,813,225	+20.080%
2025-09-19	12.8600	12.9400	12.3550	12.5000	-2.799%	15,921,984	+19.600%
2025-09-18	12.5800	12.9899	12.5400	12.8600	+3.710%	5,541,795	+16.252%
2025-09-17	12.7400	12.9000	12.3200	12.4000	-2.439%	8,572,670	+20.565%
2025-09-16	12.4100	12.7750	12.3100	12.7100	+2.583%	8,410,500	+17.624%
2025-09-15	12.3300	12.4450	12.2200	12.3900	+0.650%	8,003,393	+20.662%
2025-09-12	13.0000	13.0100	12.3000	12.3100	-5.380%	6,201,461	+21.446%
2025-09-11	12.6900	13.0400	12.6700	13.0100	+3.172%	16,021,032	+14.912%
2025-09-10	12.7200	12.9800	12.6100	12.6100	-1.715%	9,854,882	+18.557%
2025-09-09	13.1200	13.1200	12.8300	12.8300	-2.285%	5,926,640	+16.524%
2025-09-08	13.1700	13.2000	12.8800	13.1300	-1.352%	6,183,865	+13.861%
2025-09-05	13.2300	13.5900	13.2300	13.3100	+0.910%	7,671,887	+12.322%
2025-09-04	12.8200	13.2100	12.5700	13.1900	+2.886%	8,699,338	+13.343%
2025-09-03	13.1400	13.3100	12.8100	12.8200	-3.536%	8,678,743	+16.615%
2025-09-02	13.3000	13.4000	13.0150	13.2900	-1.336%	9,775,175	+12.491%
2025-08-29	13.2000	13.5800	13.1500	13.4700	+1.968%	8,423,804	+10.987%
2025-08-28	13.1500	13.2550	12.8850	13.2100	+0.152%	10,229,474	+13.172%
2025-08-27	13.2300	13.3900	13.0500	13.1900	-0.827%	11,408,142	+13.343%
2025-08-26	13.1400	13.3200	12.9700	13.3000	+0.681%	56,685,965	+12.406%
2025-08-25	13.9600	13.9900	13.0700	13.2100	-0.452%	10,798,292	+13.172%
2025-08-22	12.7200	13.3000	12.6300	13.2700	+5.653%	7,761,978	+12.660%
2025-08-21	12.7300	12.7900	12.4800	12.5600	-2.484%	5,891,381	+19.029%
2025-08-20	12.9400	12.9950	12.7700	12.8800	-0.770%	8,553,961	+16.071%
2025-08-19	12.8800	13.0900	12.7800	12.9800	+1.724%	6,302,068	+15.177%
2025-08-18	12.9200	13.0700	12.7600	12.7600	-1.315%	10,594,389	+17.163%
2025-08-15	13.0800	13.1900	12.7300	12.9300	-0.385%	8,953,010	+15.623%
2025-08-14	12.9000	13.0600	12.7900	12.9800	-0.689%	6,215,091	+15.177%
2025-08-13	12.6300	13.1500	12.5900	13.0700	+3.239%	11,422,992	+14.384%
2025-08-12	12.1700	12.7450	12.1050	12.6600	+4.628%	11,001,530	+18.088%
2025-08-11	12.5100	12.6000	11.9400	12.1000	+5.217%	16,323,102	+23.554%
2025-08-08	11.2800	11.5100	11.1150	11.5000	+1.054%	11,659,980	+30.000%
2025-08-07	11.3500	11.4200	11.0250	11.3800	+1.789%	14,203,824	+31.371%
2025-08-06	11.5000	11.6380	11.1550	11.1800	-3.952%	11,028,661	+33.721%
2025-08-05	11.3900	11.9100	11.2500	11.6400	+3.009%	18,404,641	+28.436%
2025-08-04	11.4100	11.5300	11.1200	11.3000	-0.528%	24,849,059	+32.301%
2025-08-01	11.9400	12.2400	10.8250	11.3600	-15.476%	59,922,079	+31.602%
2025-07-31	13.5700	13.7950	13.4400	13.4400	-2.609%	17,388,841	+11.235%
2025-07-30	14.0600	14.1400	13.6550	13.8000	-1.499%	12,681,777	+8.333%
2025-07-29	14.0000	14.1600	13.8350	14.0100	+0.143%	9,904,615	+6.709%
2025-07-28	14.3000	14.3000	13.9450	13.9900	-1.548%	12,246,620	+6.862%
2025-07-25	14.0600	14.2850	13.8300	14.2100	+1.428%	11,934,947	+5.208%
2025-07-24	13.5800	14.1900	13.5300	14.0100	+3.015%	16,049,622	+6.709%
2025-07-23	13.5300	13.7500	13.3300	13.6000	+4.455%	16,674,082	+9.926%
2025-07-22	12.4000	13.1100	12.3950	13.0200	+5.511%	13,361,109	+14.823%
2025-07-21	13.3000	13.3000	12.1900	12.3400	-7.148%	15,706,828	+21.151%
2025-07-18	13.5300	13.5900	13.1650	13.2900	0.000%	8,323,714	+12.491%
2025-07-17	12.8900	13.3250	12.8100	13.2900	+3.344%	9,391,827	+12.491%
2025-07-16	12.9300	12.9750	12.7350	12.8600	+0.312%	8,028,322	+16.252%
2025-07-15	13.3800	13.4700	12.8000	12.8200	-3.026%	9,002,751	+16.615%
2025-07-14	13.4000	13.4800	13.1600	13.2200	-2.651%	13,022,107	+13.086%
2025-07-11	13.5100	13.7600	13.4500	13.5800	-0.876%	9,934,176	+10.088%
2025-07-10	13.6200	14.2300	13.5300	13.7000	+0.958%	9,532,539	+9.124%
2025-07-09	13.6700	13.8700	13.4850	13.5700	-1.309%	8,892,324	+10.169%
2025-07-08	13.5600	14.1300	13.5600	13.7500	+1.776%	11,242,826	+8.727%
2025-07-07	13.6700	13.7600	13.4000	13.5100	-2.666%	13,856,044	+10.659%
2025-07-03	13.9700	14.0000	13.7525	13.8800	-0.072%	6,225,578	+7.709%
2025-07-02	13.9400	14.0100	13.7600	13.8900	-0.216%	10,445,031	+7.631%
2025-07-01	13.3800	14.4200	13.2000	13.9200	+3.418%	17,435,802	+7.399%
2025-06-30	13.6100	13.7000	13.3450	13.4600	-0.517%	5,756,579	+11.070%
2025-06-27	13.7800	13.9000	13.4918	13.5300	-1.528%	12,831,269	+10.495%
2025-06-26	13.7600	14.0600	13.5650	13.7400	+1.178%	10,319,583	+8.806%
2025-06-25	13.4600	13.7350	13.0500	13.5800	+0.892%	11,821,832	+10.088%
2025-06-24	13.5500	13.6500	13.3400	13.4600	+0.223%	10,317,152	+11.070%
2025-06-23	13.4000	13.6200	13.1900	13.4300	-1.032%	9,863,041	+11.318%
2025-06-20	13.3700	13.6700	13.2900	13.5700	+2.107%	26,592,195	+10.169%
2025-06-18	13.1500	13.3550	12.9900	13.2900	+1.065%	13,540,047	+12.491%
2025-06-17	13.2800	13.5000	13.1200	13.1500	-2.085%	14,524,004	+13.688%
2025-06-16	13.3000	13.4500	13.0050	13.4300	+2.754%	9,677,650	+11.318%
2025-06-13	13.2400	13.5200	12.9700	13.0700	-3.471%	7,428,811	+14.384%
2025-06-12	13.4300	13.7450	13.4000	13.5400	+0.148%	6,095,453	+10.414%
2025-06-11	13.6900	13.9000	13.4700	13.5200	-1.242%	8,571,583	+10.577%
2025-06-10	13.5900	13.9200	13.4900	13.6900	+1.784%	12,294,488	+9.204%
2025-06-09	13.3100	13.6250	13.1300	13.4500	+2.907%	9,244,577	+11.152%
2025-06-06	13.1600	13.3900	12.9700	13.0700	+0.927%	14,880,712	+14.384%
2025-06-05	13.3300	13.3300	12.9400	12.9500	-2.705%	9,303,908	+15.444%
2025-06-04	13.2300	13.6650	13.1700	13.3100	+1.217%	12,791,692	+12.322%
2025-06-03	13.0600	13.2700	12.6700	13.1500	+1.466%	22,966,932	+13.688%
2025-06-02	12.7300	12.9700	12.6000	12.9600	+0.387%	11,182,108	+15.355%
2025-05-30	12.9300	13.1450	12.5800	12.9100	-0.997%	11,443,298	+15.802%
2025-05-29	13.1600	13.2600	12.9950	13.0400	+0.077%	7,599,616	+14.647%
2025-05-28	13.1000	13.2150	12.9650	13.0300	-0.913%	5,748,589	+14.735%
2025-05-27	12.8700	13.2600	12.8700	13.1500	+3.625%	13,271,512	+13.688%
2025-05-23	12.6300	12.8300	12.4700	12.6900	-1.322%	6,740,454	+17.809%
2025-05-22	12.5500	12.9400	12.4900	12.8600	+2.470%	11,454,044	+16.252%
2025-05-21	13.3000	13.3600	12.5450	12.5500	-6.830%	8,464,851	+19.124%
2025-05-20	13.3000	13.6400	13.3000	13.4700	+0.823%	11,197,451	+10.987%
2025-05-19	13.1400	13.4100	13.1400	13.3600	-0.373%	10,614,580	+11.901%
2025-05-16	12.8600	13.4200	12.5900	13.4100	+4.439%	22,017,566	+11.484%
2025-05-15	12.7300	12.9800	12.5000	12.8400	-0.078%	9,518,978	+16.433%
2025-05-14	13.3400	13.4200	12.8200	12.8500	-3.383%	11,787,487	+16.342%
2025-05-13	12.8000	13.4900	12.7400	13.3000	+2.308%	19,898,595	+12.406%
2025-05-12	12.5000	13.0050	12.4200	13.0000	+8.153%	13,344,050	+15.000%
2025-05-09	12.3000	12.3900	12.0200	12.0200	-2.117%	10,443,590	+24.376%
2025-05-08	11.9500	12.3600	11.8700	12.2800	+2.848%	19,206,568	+21.743%
2025-05-07	12.1000	12.1550	11.8200	11.9400	-0.334%	21,786,636	+25.209%
2025-05-06	12.5500	12.6000	11.9650	11.9800	-5.146%	10,771,130	+24.791%
2025-05-05	12.8200	12.8800	12.5700	12.6300	-1.865%	9,372,227	+18.369%
2025-05-02	13.2000	13.3602	12.7250	12.8700	-0.694%	8,789,307	+16.162%
2025-05-01	12.8100	13.1250	12.6000	12.9600	-0.231%	13,765,866	+15.355%
2025-04-30	12.7300	13.0300	12.6000	12.9900	+2.364%	15,662,038	+15.089%
2025-04-29	12.4100	12.8300	12.2500	12.6900	+1.601%	24,407,924	+17.809%
2025-04-28	12.9200	13.2500	12.2150	12.4900	-3.403%	26,081,952	+19.696%
2025-04-25	13.5600	13.5600	12.1950	12.9300	-16.581%	43,602,475	+15.623%
2025-04-24	15.5200	15.6300	14.9800	15.5000	+0.194%	13,782,202	-3.548%
2025-04-23	15.7400	16.1700	15.4250	15.4700	+1.243%	7,100,918	-3.361%
2025-04-22	15.2300	15.4250	15.1200	15.2800	+2.139%	8,478,260	-2.160%
2025-04-21	14.9400	15.1150	14.7400	14.9600	-0.927%	7,559,017	-0.067%
2025-04-17	15.1700	15.2400	14.9000	15.1000	-0.984%	9,421,019	-0.993%
2025-04-16	15.4400	15.7200	15.0700	15.2500	-0.974%	8,282,732	-1.967%
2025-04-15	15.4400	15.5800	15.1150	15.4000	-1.028%	9,394,325	-2.922%
2025-04-14	15.6200	15.6800	15.1800	15.5600	+2.234%	6,689,553	-3.920%
2025-04-11	14.9000	15.2300	14.5000	15.2200	+3.537%	18,932,646	-1.774%
2025-04-10	15.4200	15.4550	14.5500	14.7000	-7.489%	13,526,040	+1.701%
2025-04-09	14.0500	15.9900	13.8029	15.8900	+11.275%	15,171,345	-5.916%
2025-04-08	15.5300	15.6700	14.1450	14.2800	-6.238%	13,043,767	+4.692%
2025-04-07	14.7800	15.9600	14.6700	15.2300	+0.661%	12,004,237	-1.838%
2025-04-04	15.4700	15.5700	14.9300	15.1300	-3.446%	24,521,591	-1.190%
2025-04-03	16.0300	16.0300	15.4300	15.6700	-3.806%	17,685,180	-4.595%
2025-04-02	15.6100	16.2900	15.5600	16.2900	+3.101%	8,016,582	-8.226%

.dark-mode .bGrNzG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bGrNzG{ color: #333333; background-color: white; border: 2px solid #333333; }AVTRAvantor, Inc.stock NYSE

AVTR
Avantor, Inc.
stock NYSE