MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVTR — Avantor, Inc.
NYSEAvantor, Inc.
$15.34
+0.31(+2.06%)
- O
- 15.11
- H
- 15.38
- L
- 14.97
- V
- 6.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.34
Period Return+0.39%
Period High$16.17
Period Low$7.27
Avg Daily Volume11.04M
Total Trading Days365
AVTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.11 | $15.38 | $14.97 | $15.34 | +$0.31 | +2.06% | 6,149,055 | $15.27 | $14.97 $15.38 |
| Oct 1, 2026 | $14.94 | $15.20 | $14.57 | $15.03 | $-0.02 | -0.13% | 10,567,384 | $15.03 | $14.57 $15.20 |
| Sep 30, 2026 | $15.16 | $15.36 | $15.05 | $15.05 | $-0.19 | -1.25% | 7,378,761 | $15.14 | $15.05 $15.36 |
| Sep 29, 2026 | $15.18 | $15.42 | $15.06 | $15.24 | $-0.05 | -0.33% | 6,911,476 | $15.19 | $15.06 $15.42 |
| Sep 28, 2026 | $15.10 | $15.41 | $15.07 | $15.29 | +$0.04 | +0.26% | 9,436,674 | $15.28 | $15.07 $15.41 |
| Sep 25, 2026 | $15.33 | $15.36 | $15.08 | $15.25 | $-0.13 | -0.85% | 6,529,468 | $15.26 | $15.08 $15.36 |
| Sep 24, 2026 | $14.72 | $15.43 | $14.67 | $15.38 | +$0.62 | +4.20% | 7,719,653 | $15.21 | $14.67 $15.43 |
| Sep 23, 2026 | $14.95 | $15.14 | $14.72 | $14.76 | $-0.18 | -1.20% | 10,569,470 | $14.84 | $14.72 $15.14 |
| Sep 22, 2026 | $15.13 | $15.32 | $14.91 | $14.94 | $-0.16 | -1.06% | 11,164,181 | $15.04 | $14.91 $15.32 |
| Sep 21, 2026 | $15.39 | $15.59 | $15.04 | $15.10 | $-0.42 | -2.71% | 9,194,159 | $15.17 | $15.04 $15.59 |
| Sep 18, 2026 | $15.87 | $15.90 | $15.44 | $15.52 | $-0.34 | -2.14% | 14,825,243 | $15.60 | $15.44 $15.90 |
| Sep 17, 2026 | $15.81 | $16.05 | $15.64 | $15.86 | +$0.25 | +1.60% | 9,832,717 | $15.91 | $15.64 $16.05 |
| Sep 16, 2026 | $15.53 | $15.82 | $15.42 | $15.61 | +$0.17 | +1.10% | 10,554,488 | $15.62 | $15.42 $15.82 |
| Sep 15, 2026 | $15.22 | $15.65 | $15.19 | $15.44 | +$0.28 | +1.85% | 7,688,668 | $15.50 | $15.19 $15.65 |
| Sep 14, 2026 | $14.87 | $15.17 | $14.70 | $15.16 | +$0.35 | +2.36% | 9,134,528 | $14.95 | $14.70 $15.17 |
| Sep 11, 2026 | $15.01 | $15.05 | $14.70 | $14.81 | $-0.07 | -0.47% | 6,376,565 | $14.81 | $14.70 $15.05 |
| Sep 10, 2026 | $14.72 | $14.94 | $14.60 | $14.88 | +$0.00 | +0.00% | 7,537,933 | $14.80 | $14.60 $14.94 |
| Sep 9, 2026 | $15.08 | $15.16 | $14.72 | $14.88 | $-0.37 | -2.43% | 7,845,602 | $14.89 | $14.72 $15.16 |
| Sep 8, 2026 | $14.83 | $15.46 | $14.67 | $15.25 | +$0.28 | +1.87% | 12,503,746 | $15.16 | $14.67 $15.46 |
| Sep 4, 2026 | $15.13 | $15.18 | $14.85 | $14.97 | $-0.22 | -1.45% | 7,654,023 | $14.97 | $14.85 $15.18 |
| Sep 3, 2026 | $14.78 | $15.20 | $14.59 | $15.19 | +$0.54 | +3.69% | 9,319,126 | $14.98 | $14.59 $15.20 |
| Sep 2, 2026 | $14.22 | $14.84 | $14.22 | $14.65 | +$0.45 | +3.17% | 8,919,773 | $14.67 | $14.22 $14.84 |
| Sep 1, 2026 | $14.55 | $14.63 | $14.19 | $14.20 | $-0.34 | -2.34% | 5,675,025 | $14.33 | $14.19 $14.63 |
| Aug 31, 2026 | $14.54 | $14.59 | $14.34 | $14.54 | $-0.04 | -0.27% | 6,535,807 | $14.51 | $14.34 $14.59 |
| Aug 28, 2026 | $14.50 | $14.65 | $14.45 | $14.58 | $-0.03 | -0.21% | 5,301,588 | $14.57 | $14.45 $14.65 |
| Aug 27, 2026 | $14.51 | $14.70 | $14.43 | $14.61 | +$0.11 | +0.76% | 5,997,284 | $14.61 | $14.43 $14.70 |
| Aug 26, 2026 | $14.23 | $14.63 | $14.20 | $14.50 | +$0.08 | +0.55% | 4,772,318 | $14.51 | $14.20 $14.63 |
| Aug 25, 2026 | $14.26 | $14.50 | $14.05 | $14.42 | +$0.16 | +1.12% | 5,555,186 | $14.39 | $14.05 $14.50 |
| Aug 24, 2026 | $14.29 | $14.36 | $14.05 | $14.26 | $-0.20 | -1.38% | 5,192,724 | $14.25 | $14.05 $14.36 |
| Aug 21, 2026 | $14.31 | $14.49 | $14.16 | $14.46 | +$0.21 | +1.47% | 6,063,680 | $14.41 | $14.16 $14.49 |