NasdaqGS - Nasdaq Real Time Price USD

Azenta, Inc. (AZTA)

Compare

25.25

-0.25

(-0.98%)

At close: April 17 at 4:00:02 PM EDT

24.89

-0.36

(-1.43%)

After hours: April 17 at 7:46:21 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	25.33	25.50	24.68	25.25	25.25	880,700
Apr 16, 2025	26.61	26.61	25.01	25.50	25.50	846,100
Apr 15, 2025	27.42	27.72	25.80	25.91	25.91	788,200
Apr 14, 2025	27.64	27.89	26.93	27.62	27.62	1,090,500
Apr 11, 2025	26.59	26.94	25.79	26.71	26.71	1,111,700
Apr 10, 2025	29.21	29.34	25.36	26.54	26.54	1,128,000
Apr 9, 2025	26.05	29.92	25.76	29.61	29.61	1,376,400
Apr 8, 2025	30.04	30.16	26.14	26.59	26.59	1,596,300
Apr 7, 2025	27.88	30.39	27.48	29.10	29.10	1,219,200
Apr 4, 2025	29.73	30.09	27.93	29.12	29.12	1,065,600
Apr 3, 2025	34.05	34.17	31.09	31.30	31.30	687,500
Apr 2, 2025	33.64	35.80	33.41	35.41	35.41	557,800
Apr 1, 2025	34.64	35.43	34.02	34.12	34.12	442,500
Mar 31, 2025	34.32	35.06	33.33	34.64	34.64	767,300
Mar 28, 2025	35.35	35.70	33.37	34.61	34.61	687,700
Mar 27, 2025	36.32	36.46	35.06	35.52	35.52	730,900
Mar 26, 2025	37.15	37.69	36.14	36.41	36.41	444,500
Mar 25, 2025	38.07	38.33	37.10	37.15	37.15	411,800
Mar 24, 2025	37.82	38.57	37.63	38.23	38.23	438,000
Mar 21, 2025	37.73	38.16	37.11	37.43	37.43	1,247,400
Mar 20, 2025	36.56	38.00	35.88	37.79	37.79	633,600
Mar 19, 2025	36.46	37.67	36.00	36.78	36.78	713,500
Mar 18, 2025	37.18	38.29	35.56	36.68	36.68	596,600
Mar 17, 2025	36.81	37.52	36.18	37.47	37.47	978,200
Mar 14, 2025	37.04	37.04	36.09	36.80	36.80	778,600
Mar 13, 2025	37.65	38.71	35.90	36.56	36.56	951,900
Mar 12, 2025	40.62	40.62	37.71	38.20	38.20	1,003,800
Mar 11, 2025	43.22	43.22	40.30	40.62	40.62	713,600
Mar 10, 2025	43.49	45.26	41.78	43.50	43.50	1,078,000
Mar 7, 2025	41.07	44.04	40.38	43.68	43.68	810,300
Mar 6, 2025	40.37	41.70	39.57	41.11	41.11	625,100
Mar 5, 2025	41.16	41.44	40.51	40.94	40.94	449,400
Mar 4, 2025	40.26	41.26	39.10	41.07	41.07	812,700
Mar 3, 2025	43.39	43.72	40.93	41.11	41.11	649,200
Feb 28, 2025	42.87	43.73	42.68	43.62	43.62	603,900
Feb 27, 2025	46.02	46.51	42.13	42.94	42.94	1,027,600
Feb 26, 2025	46.89	47.55	46.40	47.04	47.04	609,400
Feb 25, 2025	45.65	47.09	44.86	46.89	46.89	694,800
Feb 24, 2025	44.70	45.79	44.01	45.58	45.58	505,900
Feb 21, 2025	44.92	45.21	44.08	44.75	44.75	423,100
Feb 20, 2025	45.38	46.10	44.22	44.78	44.78	377,800
Feb 19, 2025	44.10	45.87	44.10	45.42	45.42	589,700
Feb 18, 2025	45.34	46.32	43.93	44.40	44.40	583,800
Feb 14, 2025	46.14	46.31	45.28	45.41	45.41	419,400
Feb 13, 2025	45.31	45.94	44.83	45.11	45.11	445,400
Feb 12, 2025	45.43	45.88	44.38	45.32	45.32	437,600
Feb 11, 2025	47.40	48.22	45.03	45.86	45.86	768,700
Feb 10, 2025	52.00	52.62	46.92	47.51	47.51	1,126,400
Feb 7, 2025	53.92	54.20	50.00	52.32	52.32	611,300
Feb 6, 2025	54.38	55.64	53.59	54.04	54.04	550,600
Feb 5, 2025	51.97	53.89	47.14	53.76	53.76	838,100
Feb 4, 2025	51.89	52.43	50.13	51.97	51.97	822,300
Feb 3, 2025	52.98	53.18	51.83	52.09	52.09	452,300
Jan 31, 2025	53.36	54.59	53.36	54.05	54.05	551,300
Jan 30, 2025	53.90	55.37	53.25	53.91	53.91	399,200
Jan 29, 2025	54.15	54.15	52.63	53.40	53.40	503,700
Jan 28, 2025	54.55	55.26	53.56	54.25	54.25	321,500
Jan 27, 2025	53.75	54.69	53.72	54.49	54.49	401,800
Jan 24, 2025	54.59	54.97	54.06	54.16	54.16	301,900
Jan 23, 2025	53.94	54.95	53.24	54.75	54.75	465,400
Jan 22, 2025	53.83	54.77	53.06	53.98	53.98	391,300
Jan 21, 2025	53.00	54.13	52.06	53.83	53.83	456,900
Jan 17, 2025	53.39	53.39	52.47	52.63	52.63	372,100
Jan 16, 2025	52.09	53.19	50.79	53.00	53.00	319,600
Jan 15, 2025	52.06	53.01	51.45	52.30	52.30	359,200
Jan 14, 2025	52.22	53.47	50.47	51.44	51.44	358,100
Jan 13, 2025	51.41	52.51	50.97	52.27	52.27	394,500
Jan 10, 2025	51.18	52.56	50.00	51.70	51.70	426,900
Jan 8, 2025	51.72	52.23	51.00	51.81	51.81	367,500
Jan 7, 2025	51.96	53.79	51.78	51.92	51.92	381,700
Jan 6, 2025	50.96	53.00	50.96	51.89	51.89	517,000
Jan 3, 2025	50.12	50.64	49.28	50.52	50.52	490,800
Jan 2, 2025	50.43	51.46	49.79	50.04	50.04	315,700
Dec 31, 2024	50.33	51.50	49.95	50.00	50.00	328,200
Dec 30, 2024	50.67	50.78	48.99	49.95	49.95	389,600
Dec 27, 2024	51.56	52.10	50.77	51.30	51.30	262,900
Dec 26, 2024	50.00	51.79	49.50	51.57	51.57	325,700
Dec 24, 2024	49.99	50.89	49.67	50.25	50.25	180,900
Dec 23, 2024	50.60	51.01	49.49	50.03	50.03	538,300
Dec 20, 2024	49.70	51.25	49.27	50.43	50.43	2,585,500
Dec 19, 2024	49.37	50.06	48.79	49.50	49.50	1,249,700
Dec 18, 2024	47.48	50.80	47.41	49.65	49.65	1,745,500
Dec 17, 2024	44.50	46.42	43.97	46.31	46.31	761,100
Dec 16, 2024	44.84	45.57	44.00	44.49	44.49	610,000
Dec 13, 2024	45.99	46.40	44.44	44.93	44.93	561,700
Dec 12, 2024	45.51	46.77	44.10	45.94	45.94	385,800
Dec 11, 2024	46.52	47.19	45.72	45.91	45.91	347,200
Dec 10, 2024	46.94	47.24	45.79	46.36	46.36	326,100
Dec 9, 2024	45.65	47.46	45.58	46.84	46.84	478,400
Dec 6, 2024	45.32	46.64	44.83	45.59	45.59	352,500
Dec 5, 2024	46.48	47.16	44.66	45.00	45.00	784,400
Dec 4, 2024	46.65	47.48	46.09	46.93	46.93	589,400
Dec 3, 2024	47.07	47.10	45.33	46.97	46.97	585,600
Dec 2, 2024	45.87	47.28	45.73	47.21	47.21	655,400
Nov 29, 2024	47.22	47.55	46.09	46.21	46.21	445,400
Nov 27, 2024	45.92	47.49	45.92	47.11	47.11	557,600
Nov 26, 2024	45.25	46.41	44.97	45.76	45.76	802,500
Nov 25, 2024	45.47	47.35	45.31	45.58	45.58	1,459,100
Nov 22, 2024	45.47	46.44	44.71	45.16	45.16	10,017,800
Nov 21, 2024	44.84	46.46	44.42	45.53	45.53	1,347,000
Nov 20, 2024	44.43	46.01	43.52	44.65	44.65	1,942,900
Nov 19, 2024	39.97	40.95	39.01	40.91	40.91	668,500
Nov 18, 2024	41.48	41.48	38.82	40.37	40.37	1,097,000
Nov 15, 2024	42.28	43.05	41.34	41.51	41.51	525,200
Nov 14, 2024	45.20	45.41	41.94	42.63	42.63	770,400
Nov 13, 2024	47.86	50.81	44.08	44.51	44.51	1,193,700
Nov 12, 2024	45.24	47.12	45.24	45.99	45.99	877,200
Nov 11, 2024	45.27	46.36	44.72	45.84	45.84	602,100
Nov 8, 2024	45.47	45.85	44.76	44.78	44.78	351,000
Nov 7, 2024	46.76	47.41	45.12	45.50	45.50	432,600
Nov 6, 2024	48.13	48.47	46.34	46.52	46.52	509,800
Nov 5, 2024	44.11	46.20	43.86	46.17	46.17	601,500
Nov 4, 2024	42.42	45.44	42.10	44.90	44.90	796,000
Nov 1, 2024	41.62	42.39	41.18	41.22	41.22	498,000
Oct 31, 2024	41.86	42.07	40.94	41.09	41.09	407,100
Oct 30, 2024	41.36	42.92	41.28	42.11	42.11	316,400
Oct 29, 2024	41.81	42.49	41.44	41.79	41.79	276,400
Oct 28, 2024	41.45	42.34	41.43	41.91	41.91	398,800
Oct 25, 2024	40.99	41.48	40.58	40.87	40.87	283,000
Oct 24, 2024	41.80	41.80	40.24	40.82	40.82	514,900
Oct 23, 2024	43.55	43.55	41.21	41.53	41.53	458,900
Oct 22, 2024	43.40	43.97	43.16	43.64	43.64	496,300
Oct 21, 2024	43.86	43.91	43.18	43.74	43.74	358,300
Oct 18, 2024	43.68	44.28	43.45	44.14	44.14	285,300
Oct 17, 2024	44.20	44.76	43.42	43.51	43.51	364,500
Oct 16, 2024	45.04	45.55	43.86	43.98	43.98	303,100
Oct 15, 2024	45.35	46.33	44.98	45.00	45.00	301,900
Oct 14, 2024	45.50	45.78	44.68	45.51	45.51	280,400
Oct 11, 2024	44.45	45.59	44.45	45.29	45.29	348,000
Oct 10, 2024	44.14	44.60	43.66	44.40	44.40	352,200
Oct 9, 2024	45.52	45.68	43.71	44.56	44.56	888,400
Oct 8, 2024	46.97	47.38	45.59	45.69	45.69	390,500
Oct 7, 2024	48.04	48.04	46.42	47.27	47.27	339,500
Oct 4, 2024	47.86	48.63	47.77	48.27	48.27	237,900
Oct 3, 2024	47.42	47.83	47.06	47.44	47.44	272,000
Oct 2, 2024	46.93	47.82	46.72	47.72	47.72	337,900
Oct 1, 2024	48.07	48.07	46.83	47.50	47.50	360,200
Sep 30, 2024	49.13	49.55	47.98	48.44	48.44	558,300
Sep 27, 2024	49.73	50.33	48.89	49.38	49.38	304,000
Sep 26, 2024	47.54	49.28	47.29	49.18	49.18	602,200
Sep 25, 2024	48.90	49.07	46.63	46.79	46.79	649,000
Sep 24, 2024	49.20	49.50	48.57	48.98	48.98	470,600
Sep 23, 2024	49.27	49.79	48.39	49.09	49.09	537,400
Sep 20, 2024	49.03	49.38	48.17	49.27	49.27	1,924,400
Sep 19, 2024	50.44	51.26	49.32	49.50	49.50	711,900
Sep 18, 2024	49.06	50.60	48.46	49.33	49.33	664,100
Sep 17, 2024	48.39	49.48	47.98	49.08	49.08	599,700
Sep 16, 2024	48.58	48.97	47.56	48.04	48.04	885,800
Sep 13, 2024	47.57	48.65	47.21	48.52	48.52	717,200
Sep 12, 2024	46.32	47.65	45.94	46.92	46.92	765,300
Sep 11, 2024	45.65	46.16	45.21	46.09	46.09	869,000
Sep 10, 2024	46.12	46.90	45.66	45.84	45.84	1,030,400
Sep 9, 2024	47.81	47.85	46.00	46.15	46.15	862,400
Sep 6, 2024	47.40	48.41	47.01	47.81	47.81	674,100
Sep 5, 2024	47.44	47.69	46.99	47.26	47.26	584,900
Sep 4, 2024	47.26	48.28	47.04	47.25	47.25	529,300
Sep 3, 2024	48.90	49.75	47.45	47.89	47.89	547,100
Aug 30, 2024	49.58	49.92	48.88	49.52	49.52	485,400
Aug 29, 2024	49.12	49.82	48.73	49.31	49.31	584,100
Aug 28, 2024	48.91	49.26	48.56	48.67	48.67	493,800
Aug 27, 2024	49.39	49.84	48.70	49.11	49.11	545,900
Aug 26, 2024	49.49	50.03	49.04	49.58	49.58	759,800
Aug 23, 2024	48.02	49.99	47.81	49.24	49.24	746,600
Aug 22, 2024	49.55	49.59	47.66	47.80	47.80	786,900
Aug 21, 2024	50.37	50.37	49.21	49.40	49.40	597,700
Aug 20, 2024	50.43	51.19	49.87	49.90	49.90	542,800
Aug 19, 2024	50.50	50.67	49.95	50.45	50.45	581,800
Aug 16, 2024	51.18	51.78	49.65	50.39	50.39	724,000
Aug 15, 2024	51.50	52.52	51.20	51.65	51.65	827,100
Aug 14, 2024	54.62	54.62	50.53	50.54	50.54	496,800
Aug 13, 2024	55.02	55.26	54.18	54.31	54.31	496,800
Aug 12, 2024	55.35	55.35	54.09	54.40	54.40	377,200
Aug 9, 2024	56.28	56.28	54.59	55.27	55.27	578,300
Aug 8, 2024	53.80	56.37	53.55	55.89	55.89	579,400
Aug 7, 2024	60.60	60.60	52.80	53.13	53.13	760,500
Aug 6, 2024	56.13	59.72	55.11	58.34	58.34	663,700
Aug 5, 2024	53.81	57.00	53.61	55.88	55.88	569,400
Aug 2, 2024	57.99	58.34	55.27	56.74	56.74	473,600
Aug 1, 2024	62.05	62.76	58.67	59.86	59.86	553,000
Jul 31, 2024	62.20	63.58	61.14	62.29	62.29	525,600
Jul 30, 2024	60.70	62.45	60.70	61.99	61.99	375,200
Jul 29, 2024	60.04	60.96	59.74	60.65	60.65	377,700
Jul 26, 2024	60.07	61.53	59.70	60.22	60.22	292,200
Jul 25, 2024	56.90	60.47	56.08	59.12	59.12	503,700
Jul 24, 2024	57.66	58.23	56.82	56.99	56.99	380,800
Jul 23, 2024	57.92	58.96	57.84	58.05	58.05	365,600
Jul 22, 2024	53.95	57.79	53.31	57.77	57.77	430,600
Jul 19, 2024	53.72	54.02	52.85	53.44	53.44	452,600
Jul 18, 2024	55.02	56.10	53.16	53.83	53.83	401,900
Jul 17, 2024	56.61	56.84	55.21	55.27	55.27	442,600
Jul 16, 2024	53.94	57.40	53.71	57.19	57.19	450,200
Jul 15, 2024	53.94	54.95	53.15	53.39	53.39	431,300
Jul 12, 2024	53.23	53.93	52.87	53.67	53.67	407,200
Jul 11, 2024	51.76	53.26	51.73	52.82	52.82	734,700
Jul 10, 2024	51.57	51.78	50.01	50.53	50.53	521,500
Jul 9, 2024	52.33	52.55	51.37	51.69	51.69	390,300
Jul 8, 2024	52.47	52.96	51.80	52.45	52.45	403,900
Jul 5, 2024	51.93	52.51	51.13	52.26	52.26	373,100
Jul 3, 2024	51.53	53.03	51.47	51.95	51.95	323,300
Jul 2, 2024	51.29	51.95	50.80	51.53	51.53	419,700
Jul 1, 2024	52.76	52.94	50.89	51.04	51.04	506,500
Jun 28, 2024	52.19	53.46	52.09	52.62	52.62	969,100
Jun 27, 2024	54.04	54.18	52.03	52.10	52.10	555,900
Jun 26, 2024	53.81	54.40	53.41	54.10	54.10	441,000
Jun 25, 2024	54.81	54.88	53.36	54.12	54.12	635,800
Jun 24, 2024	56.79	57.26	54.88	54.96	54.96	660,700
Jun 21, 2024	56.94	57.06	56.22	56.67	56.67	1,010,300
Jun 20, 2024	55.78	57.04	55.29	56.73	56.73	721,400
Jun 18, 2024	54.39	56.09	53.96	56.03	56.03	743,700
Jun 17, 2024	53.65	54.68	53.46	54.29	54.29	473,900
Jun 14, 2024	54.14	54.40	52.52	53.91	53.91	449,900
Jun 13, 2024	56.09	56.25	54.24	54.76	54.76	383,200
Jun 12, 2024	56.15	56.64	55.62	56.21	56.21	396,000
Jun 11, 2024	54.64	55.17	52.90	54.95	54.95	494,400
Jun 10, 2024	53.30	55.38	53.30	54.94	54.94	580,300
Jun 7, 2024	52.87	54.10	52.47	53.95	53.95	564,800
Jun 6, 2024	52.29	53.73	52.29	53.30	53.30	716,700
Jun 5, 2024	50.79	52.91	50.35	52.58	52.58	862,500
Jun 4, 2024	50.53	51.36	50.24	50.30	50.30	358,500
Jun 3, 2024	51.23	51.56	50.34	50.95	50.95	392,800
May 31, 2024	51.09	51.48	50.02	50.51	50.51	635,100
May 30, 2024	50.90	51.75	50.78	50.95	50.95	532,400
May 29, 2024	50.35	50.94	49.90	50.90	50.90	377,100
May 28, 2024	51.08	51.71	50.83	51.08	51.08	444,700
May 24, 2024	50.74	50.95	49.78	50.94	50.94	378,800
May 23, 2024	51.24	51.32	50.08	50.27	50.27	398,400
May 22, 2024	51.27	51.73	50.83	51.01	51.01	448,200
May 21, 2024	51.15	52.12	51.04	51.55	51.55	490,700
May 20, 2024	50.98	51.52	50.71	51.48	51.48	422,300
May 17, 2024	51.25	51.49	50.41	50.87	50.87	388,800
May 16, 2024	51.33	51.67	50.84	51.34	51.34	364,300
May 15, 2024	52.13	52.55	51.06	51.60	51.60	478,100
May 14, 2024	51.66	52.02	50.85	51.25	51.25	581,400
May 13, 2024	51.91	52.91	51.30	51.34	51.34	480,500
May 10, 2024	52.55	53.51	50.84	51.60	51.60	588,700
May 9, 2024	51.15	52.87	47.95	52.51	52.51	1,343,200
May 8, 2024	54.54	55.16	54.01	54.07	54.07	823,100
May 7, 2024	55.65	56.18	54.98	55.13	55.13	553,400
May 6, 2024	53.84	55.36	53.70	55.35	55.35	535,400
May 3, 2024	53.61	54.40	53.25	53.42	53.42	373,400
May 2, 2024	52.83	52.96	51.90	52.57	52.57	430,100
May 1, 2024	52.62	53.63	52.10	52.10	52.10	441,100
Apr 30, 2024	53.03	53.30	52.23	52.46	52.46	324,100
Apr 29, 2024	52.34	54.42	52.34	53.21	53.21	458,100
Apr 26, 2024	51.68	52.48	51.66	52.18	52.18	282,100
Apr 25, 2024	51.56	51.67	50.75	51.50	51.50	347,000
Apr 24, 2024	52.21	53.20	52.03	52.09	52.09	357,600
Apr 23, 2024	51.24	53.02	51.24	52.54	52.54	479,100
Apr 22, 2024	50.91	51.65	50.44	50.91	50.91	409,800
Apr 19, 2024	50.52	50.94	50.11	50.65	50.65	436,800
Apr 18, 2024	50.71	51.42	50.08	50.49	50.49	424,600

UTMD Utah Medical Products, Inc.

52.30

-0.19%

NVST Envista Holdings Corporation

15.18

+1.07%

ICUI ICU Medical, Inc.

138.67

-0.34%

ATR AptarGroup, Inc.

143.83

-0.81%

AVTR Avantor, Inc.

15.10

-0.98%

RGEN Repligen Corporation

130.00

-1.59%

SRT.DE Sartorius Aktiengesellschaft

172.60

-1.93%

COO The Cooper Companies, Inc.

79.51

+1.64%

HBIO Harvard Bioscience, Inc.

0.3880

-0.51%

STVN Stevanato Group S.p.A.

21.86

-1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Azenta, Inc. (AZTA)

Related Tickers