Azenta Inc (AZTA) Historical Stock Data
52.09 ↓0.45 (-0.86%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AZTA is down -0.59% a day on average. There have been 14 days where Azenta Inc closed green and 16 days where AZTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 52.21 | 52.09 | ↓$0.12 (-0.23%) | 52.03 | 53.20 | 357.61K |
| 2024-04-23 | 51.24 | 52.54 | ↑$1.30 (2.54%) | 51.24 | 53.02 | 479.06K |
| 2024-04-22 | 50.91 | 50.91 | ↑$0.00 (0.00%) | 50.44 | 51.65 | 409.76K |
| 2024-04-19 | 50.52 | 50.65 | ↑$0.13 (0.26%) | 50.11 | 50.94 | 436.78K |
| 2024-04-18 | 50.71 | 50.49 | ↓$0.22 (-0.43%) | 50.08 | 51.42 | 424.61K |
| 2024-04-17 | 52.55 | 51.17 | ↓$1.38 (-2.63%) | 51.09 | 52.55 | 434.85K |
| 2024-04-16 | 53.21 | 52.18 | ↓$1.03 (-1.94%) | 51.93 | 53.21 | 562.36K |
| 2024-04-15 | 54.87 | 53.55 | ↓$1.32 (-2.41%) | 53.22 | 55.27 | 447.57K |
| 2024-04-12 | 56.12 | 54.75 | ↓$1.37 (-2.44%) | 54.69 | 56.12 | 335.69K |
| 2024-04-11 | 56.54 | 56.39 | ↓$0.15 (-0.27%) | 55.60 | 56.60 | 355.43K |
| 2024-04-10 | 56.24 | 56.33 | ↑$0.09 (0.16%) | 55.81 | 56.82 | 378.93K |
| 2024-04-09 | 57.15 | 57.81 | ↑$0.66 (1.15%) | 57.04 | 58.12 | 490.80K |
| 2024-04-08 | 57.62 | 56.72 | ↓$0.90 (-1.56%) | 56.53 | 57.71 | 634.42K |
| 2024-04-05 | 57.92 | 57.48 | ↓$0.44 (-0.76%) | 57.42 | 58.33 | 449.17K |
| 2024-04-04 | 59.38 | 58.17 | ↓$1.21 (-2.04%) | 57.95 | 60.07 | 287.34K |
| 2024-04-03 | 58.20 | 59.01 | ↑$0.81 (1.39%) | 58.20 | 59.17 | 275.82K |
| 2024-04-02 | 58.12 | 58.82 | ↑$0.70 (1.20%) | 57.57 | 59.05 | 377.05K |
| 2024-04-01 | 60.15 | 59.04 | ↓$1.11 (-1.85%) | 58.67 | 60.59 | 432.08K |
| 2024-03-28 | 59.71 | 60.28 | ↑$0.57 (0.95%) | 59.40 | 61.17 | 367.33K |
| 2024-03-27 | 58.77 | 59.43 | ↑$0.66 (1.12%) | 58.54 | 59.71 | 331.85K |
| 2024-03-26 | 58.17 | 58.39 | ↑$0.22 (0.38%) | 57.62 | 58.39 | 346.62K |
| 2024-03-25 | 59.03 | 57.82 | ↓$1.21 (-2.05%) | 57.63 | 59.29 | 393.06K |
| 2024-03-22 | 59.27 | 59.31 | ↑$0.04 (0.07%) | 58.38 | 59.49 | 516.47K |
| 2024-03-21 | 59.47 | 59.23 | ↓$0.24 (-0.40%) | 59.18 | 60.18 | 396.84K |
| 2024-03-20 | 58.50 | 58.69 | ↑$0.19 (0.32%) | 57.67 | 59.25 | 562.88K |
| 2024-03-19 | 57.89 | 58.70 | ↑$0.81 (1.40%) | 57.58 | 59.41 | 708.56K |
| 2024-03-18 | 59.50 | 58.18 | ↓$1.32 (-2.22%) | 58.09 | 59.72 | 758.23K |
| 2024-03-15 | 59.11 | 59.51 | ↑$0.40 (0.68%) | 58.40 | 60.84 | 1.95M |
| 2024-03-14 | 64.11 | 59.26 | ↓$4.85 (-7.57%) | 59.02 | 64.31 | 790.33K |
| 2024-03-13 | 64.51 | 64.11 | ↓$0.40 (-0.62%) | 63.70 | 65.09 | 407.71K |
Create an account or log in to view more rows.
$AZTA Not another do nothing day
$AZTA Beautiful!! 😀
$AZTA called it
$AZTA buy
$AZTA come back next earning
$AZTA volume = money
$AZTA hold
$AZTA it's going down??
$AZTA Buy now
$AZTA i am trading for a better future!