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%
AZTA — Azenta, Inc.
NasdaqAzenta, Inc.
$38.75
+4.27(+12.38%)
- O
- 35.05
- H
- 42.00
- L
- 34.66
- V
- 3.36M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.75
Period Return+54.69%
Period High$42.00
Period Low$15.93
Avg Daily Volume827.9K
Total Trading Days365
AZTA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.05 | $42.00 | $34.66 | $38.75 | +$4.27 | +12.38% | 3,356,510 | $38.95 | $34.66 $42.00 |
| Oct 1, 2026 | $34.92 | $35.03 | $34.19 | $34.48 | $-0.41 | -1.18% | 935,977 | $34.58 | $34.19 $35.03 |
| Sep 30, 2026 | $34.37 | $35.24 | $34.14 | $34.89 | +$0.61 | +1.78% | 929,061 | $34.90 | $34.14 $35.24 |
| Sep 29, 2026 | $34.21 | $34.45 | $33.66 | $34.28 | +$0.03 | +0.09% | 813,907 | $34.18 | $33.66 $34.45 |
| Sep 28, 2026 | $33.58 | $34.71 | $33.28 | $34.25 | +$0.23 | +0.68% | 736,977 | $34.18 | $33.28 $34.71 |
| Sep 25, 2026 | $34.36 | $34.39 | $33.67 | $34.02 | $-0.18 | -0.53% | 781,096 | $33.96 | $33.67 $34.39 |
| Sep 24, 2026 | $33.69 | $34.82 | $33.51 | $34.20 | +$0.11 | +0.32% | 917,804 | $34.19 | $33.51 $34.82 |
| Sep 23, 2026 | $34.15 | $34.88 | $33.88 | $34.09 | $-0.19 | -0.55% | 769,258 | $34.17 | $33.88 $34.88 |
| Sep 22, 2026 | $34.00 | $34.86 | $33.72 | $34.28 | +$0.53 | +1.57% | 1,131,872 | $34.17 | $33.72 $34.86 |
| Sep 21, 2026 | $33.53 | $33.97 | $33.10 | $33.75 | +$0.51 | +1.53% | 718,185 | $33.66 | $33.10 $33.97 |
| Sep 18, 2026 | $33.44 | $33.82 | $33.03 | $33.24 | $-0.39 | -1.16% | 1,430,309 | $33.28 | $33.03 $33.82 |
| Sep 17, 2026 | $33.94 | $34.04 | $33.37 | $33.63 | +$0.42 | +1.26% | 750,809 | $33.66 | $33.37 $34.04 |
| Sep 16, 2026 | $33.03 | $33.93 | $32.98 | $33.21 | +$0.18 | +0.54% | 729,673 | $33.29 | $32.98 $33.93 |
| Sep 15, 2026 | $31.93 | $33.82 | $31.93 | $33.03 | +$0.99 | +3.09% | 681,305 | $33.09 | $31.93 $33.82 |
| Sep 14, 2026 | $30.88 | $32.28 | $30.27 | $32.04 | +$1.19 | +3.86% | 592,579 | $31.49 | $30.27 $32.28 |
| Sep 11, 2026 | $30.56 | $31.08 | $30.18 | $30.85 | +$0.67 | +2.22% | 761,108 | $30.80 | $30.18 $31.08 |
| Sep 10, 2026 | $29.74 | $30.38 | $29.64 | $30.18 | +$0.03 | +0.10% | 853,748 | $30.09 | $29.64 $30.38 |
| Sep 9, 2026 | $30.57 | $30.72 | $30.06 | $30.15 | $-0.67 | -2.17% | 879,591 | $30.31 | $30.06 $30.72 |
| Sep 8, 2026 | $30.82 | $31.66 | $30.66 | $30.82 | $-0.51 | -1.63% | 1,159,912 | $31.01 | $30.66 $31.66 |
| Sep 4, 2026 | $30.66 | $31.58 | $30.61 | $31.33 | +$0.15 | +0.48% | 751,929 | $31.33 | $30.61 $31.58 |
| Sep 3, 2026 | $32.26 | $32.44 | $30.81 | $31.18 | $-0.55 | -1.73% | 758,636 | $31.27 | $30.81 $32.44 |
| Sep 2, 2026 | $31.60 | $32.19 | $31.18 | $31.73 | +$0.16 | +0.51% | 786,792 | $31.75 | $31.18 $32.19 |
| Sep 1, 2026 | $32.56 | $33.41 | $30.57 | $31.57 | $-1.08 | -3.31% | 1,453,942 | $31.70 | $30.57 $33.41 |
| Aug 31, 2026 | $32.73 | $33.02 | $32.27 | $32.65 | $-0.30 | -0.91% | 475,687 | $32.72 | $32.27 $33.02 |
| Aug 28, 2026 | $33.61 | $33.76 | $32.49 | $32.95 | $-0.66 | -1.96% | 659,508 | $32.92 | $32.49 $33.76 |
| Aug 27, 2026 | $33.57 | $33.94 | $33.29 | $33.61 | +$0.04 | +0.12% | 490,987 | $33.58 | $33.29 $33.94 |
| Aug 26, 2026 | $32.83 | $33.65 | $32.45 | $33.57 | +$0.36 | +1.08% | 602,533 | $33.26 | $32.45 $33.65 |
| Aug 25, 2026 | $33.06 | $33.93 | $32.77 | $33.21 | +$0.33 | +1.00% | 988,850 | $33.25 | $32.77 $33.93 |
| Aug 24, 2026 | $33.32 | $34.31 | $31.86 | $32.88 | $-4.52 | -12.09% | 1,895,730 | $33.52 | $31.86 $34.31 |
| Aug 21, 2026 | $36.55 | $37.49 | $36.05 | $37.40 | +$0.89 | +2.44% | 647,101 | $37.08 | $36.05 $37.49 |