Azenta, Inc. (AZTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

51.34

-0.26

(-0.50%)

At close: 04:00PM EDT

51.34

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 16, 2023 - May 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	51.15	52.87	47.95	52.51	52.51	1,343,200
May 08, 2024	54.54	55.16	54.01	54.07	54.07	823,100
May 07, 2024	55.65	56.18	54.98	55.13	55.13	553,400
May 06, 2024	53.84	55.36	53.70	55.35	55.35	535,400
May 03, 2024	53.61	54.40	53.25	53.42	53.42	373,400
May 02, 2024	52.83	52.96	51.90	52.57	52.57	430,100
May 01, 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
Apr 17, 2024	52.55	52.55	51.09	51.17	51.17	434,900
Apr 16, 2024	53.21	53.21	51.93	52.18	52.18	562,400
Apr 15, 2024	54.87	55.27	53.22	53.55	53.55	447,600
Apr 12, 2024	56.12	56.12	54.69	54.75	54.75	335,600
Apr 11, 2024	56.54	56.60	55.60	56.39	56.39	355,200
Apr 10, 2024	56.24	56.82	55.81	56.33	56.33	378,900
Apr 09, 2024	57.15	58.12	57.04	57.81	57.81	490,800
Apr 08, 2024	57.62	57.71	56.53	56.72	56.72	634,400
Apr 05, 2024	57.92	58.33	57.42	57.48	57.48	449,200
Apr 04, 2024	59.38	60.07	57.95	58.17	58.17	287,300
Apr 03, 2024	58.20	59.17	58.20	59.01	59.01	275,800
Apr 02, 2024	58.12	59.05	57.57	58.82	58.82	377,000
Apr 01, 2024	60.15	60.59	58.67	59.04	59.04	484,700
Mar 28, 2024	59.71	61.17	59.40	60.28	60.28	367,300
Mar 27, 2024	58.77	59.71	58.54	59.43	59.43	331,900
Mar 26, 2024	58.17	58.39	57.62	58.39	58.39	346,600
Mar 25, 2024	59.03	59.29	57.63	57.82	57.82	393,100
Mar 22, 2024	59.27	59.49	58.38	59.31	59.31	516,500
Mar 21, 2024	59.47	60.18	59.18	59.23	59.23	396,800
Mar 20, 2024	58.50	59.25	57.67	58.69	58.69	562,900
Mar 19, 2024	57.89	59.41	57.58	58.70	58.70	708,600
Mar 18, 2024	59.50	59.72	58.09	58.18	58.18	758,200
Mar 15, 2024	59.11	60.84	58.40	59.51	59.51	1,951,100
Mar 14, 2024	64.11	64.31	59.02	59.26	59.26	790,300
Mar 13, 2024	64.51	65.09	63.70	64.11	64.11	407,700
Mar 12, 2024	64.98	65.29	64.25	64.69	64.69	363,400
Mar 11, 2024	65.23	65.51	64.79	65.14	65.14	317,900
Mar 08, 2024	67.50	67.77	65.24	65.39	65.39	292,000
Mar 07, 2024	65.00	67.22	65.00	67.14	67.14	358,600
Mar 06, 2024	65.48	65.96	64.11	64.91	64.91	365,600
Mar 05, 2024	65.43	66.13	65.02	65.14	65.14	370,300
Mar 04, 2024	67.55	67.55	65.70	66.11	66.11	393,700
Mar 01, 2024	65.46	67.35	65.01	67.30	67.30	348,800
Feb 29, 2024	65.67	65.90	65.01	65.15	65.15	479,400
Feb 28, 2024	64.52	66.00	64.52	65.21	65.21	451,200
Feb 27, 2024	64.61	65.30	64.08	65.11	65.11	303,400
Feb 26, 2024	63.13	64.64	63.04	64.34	64.34	392,200
Feb 23, 2024	63.62	64.06	62.91	63.37	63.37	508,400
Feb 22, 2024	63.51	64.15	62.61	63.38	63.38	450,800
Feb 21, 2024	63.56	63.74	62.33	63.32	63.32	550,200
Feb 20, 2024	63.47	64.43	62.83	64.11	64.11	384,800
Feb 16, 2024	63.89	66.00	63.65	64.16	64.16	319,400
Feb 15, 2024	66.33	66.45	64.59	64.66	64.66	315,800
Feb 14, 2024	64.89	66.03	64.50	65.61	65.61	341,600
Feb 13, 2024	63.50	65.44	63.06	63.84	63.84	482,200
Feb 12, 2024	64.83	66.05	64.66	65.93	65.93	294,100
Feb 09, 2024	63.87	66.94	63.87	65.13	65.13	481,000
Feb 08, 2024	64.00	64.78	61.88	64.04	64.04	655,500
Feb 07, 2024	66.84	66.99	64.70	65.05	65.05	744,400
Feb 06, 2024	65.90	67.26	65.90	66.72	66.72	431,800
Feb 05, 2024	65.13	65.96	64.09	65.63	65.63	311,500
Feb 02, 2024	65.26	66.42	64.97	66.10	66.10	287,900
Feb 01, 2024	65.63	66.86	65.15	66.13	66.13	487,600
Jan 31, 2024	67.13	67.53	65.00	65.20	65.20	593,300
Jan 30, 2024	67.04	67.86	66.69	67.43	67.43	261,900
Jan 29, 2024	65.38	67.55	64.99	67.51	67.51	258,100
Jan 26, 2024	66.03	66.65	65.41	65.50	65.50	304,000
Jan 25, 2024	65.83	66.16	65.14	65.36	65.36	286,500
Jan 24, 2024	67.07	68.11	64.87	65.14	65.14	337,900
Jan 23, 2024	67.69	68.54	66.07	66.55	66.55	251,800
Jan 22, 2024	68.11	69.16	67.26	67.26	67.26	421,800
Jan 19, 2024	66.21	67.46	65.56	67.41	67.41	293,800
Jan 18, 2024	64.73	66.39	64.27	66.09	66.09	301,000
Jan 17, 2024	64.52	65.48	63.87	64.56	64.56	363,100
Jan 16, 2024	64.31	66.00	63.95	65.70	65.70	336,800
Jan 12, 2024	65.06	65.98	64.57	65.14	65.14	242,400
Jan 11, 2024	64.06	64.30	63.04	63.96	63.96	339,800
Jan 10, 2024	64.55	64.86	63.40	64.66	64.66	217,000
Jan 09, 2024	63.91	65.99	63.91	64.71	64.71	272,500
Jan 08, 2024	64.37	65.39	64.11	64.60	64.60	258,300
Jan 05, 2024	62.12	64.62	61.35	64.30	64.30	669,500
Jan 04, 2024	61.95	62.98	61.07	62.76	62.76	440,000
Jan 03, 2024	64.22	64.22	61.36	61.95	61.95	404,600
Jan 02, 2024	64.51	65.59	63.94	64.86	64.86	313,300
Dec 29, 2023	65.98	66.49	65.03	65.14	65.14	275,900
Dec 28, 2023	66.22	66.98	65.90	66.26	66.26	281,200
Dec 27, 2023	66.01	66.41	65.67	66.30	66.30	243,700
Dec 26, 2023	64.71	65.97	64.42	65.76	65.76	224,100
Dec 22, 2023	64.91	65.10	63.80	64.49	64.49	287,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7342-0.0003(-0.05%)

CRUDE OIL79.20-0.03(-0.04%)

Bitcoin CAD89,012.51-923.80(-1.03%)

Azenta, Inc. (AZTA)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7342
-0.0003(-0.05%)

CRUDE OIL
79.20
-0.03(-0.04%)

Bitcoin CAD
89,012.51
-923.80(-1.03%)