Azenta Stock Price History
NASDAQ: AZTATechnologyIndustrial Machinery/ComponentsUSD
37.72+1.72 (+4.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AZTA price history at a glance
The price history for Azenta (AZTA) on this page begins on January 30, 1995, when the stock closed at $11.25; it most recently closed at $37.72 on October 5, 2026. The highest price in this record is $124.79, reached on November 8, 2021; the latest close is 69.8% below that peak. Across the 30 complete calendar years in the table, AZTA finished higher in 18 and lower in 12. Its best year was 1999 (+122.6%) and its worst was 2002 (-73.9%).
Over roughly 32 years the share price changed +235.3%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, AZTA has gained 18.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $124.79
- Date of high
- Nov 8, 2021
- Low since 1995
- $2.52
- Date of low
- Nov 17, 2008
- 52-week high
- $46.41
- 52-week low
- $15.93
- Last close
- $37.72
AZTA returns
1 week
-2.66%
1 month
+25.11%
3 months
+48.74%
6 months
+69.83%
Year to date
+13.41%
1 year
+18.88%
3 years
-24.61%
5 years
-63.54%
AZTA price return, excluding dividends.
AZTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.72 | +12.97% |
| 2025 | 33.39 | -33.91% |
| 2024 | 50.52 | -22.44% |
| 2023 | 65.14 | +11.89% |
| 2022 | 58.22 | -43.54% |
| 2021 | 103.11 | +51.97% |
| 2020 | 67.85 | +59.12% |
| 2019 | 42.64 | +65.53% |
| 2018 | 25.76 | +8.01% |
| 2017 | 23.85 | +39.72% |
| 2016 | 17.07 | +59.83% |
| 2015 | 10.68 | -15.31% |
| 2014 | 12.61 | +19.87% |
| 2013 | 10.52 | +23.91% |
| 2012 | 8.49 | -17.33% |
| 2011 | 10.27 | +13.23% |
| 2010 | 9.07 | +5.71% |
| 2009 | 8.58 | +37.94% |
| 2008 | 6.22 | -46.88% |
| 2007 | 11.71 | -18.68% |
| 2006 | 14.40 | +14.92% |
| 2005 | 12.53 | -27.24% |
| 2004 | 17.22 | -28.99% |
| 2003 | 24.25 | +95.72% |
| 2002 | 12.39 | -73.92% |
| 2001 | 47.50 | +69.27% |
| 2000 | 28.06 | -13.82% |
| 1999 | 32.56 | +122.65% |
| 1998 | 14.63 | -18.47% |
| 1997 | 17.94 | +5.51% |
| 1996 | 17.00 | +28.30% |
| 1995* | 13.25 | +17.78% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
AZTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.94 | 38.34 | 35.88 | 37.72 | +4.78% | |
| 35.74 | 36.19 | 34.94 | 36.00 | +0.31% | |
| 38.33 | 39.11 | 35.56 | 35.89 | -8.79% | |
| 43.76 | 46.41 | 39.33 | 39.35 | -7.91% | |
| 39.49 | 43.22 | 38.84 | 42.73 | +10.27% | |
| 35.05 | 42.00 | 34.66 | 38.75 | +12.38% | |
| 34.92 | 35.03 | 34.19 | 34.48 | -1.18% | |
| 34.37 | 35.24 | 34.14 | 34.89 | +1.78% | |
| 34.21 | 34.45 | 33.66 | 34.28 | +0.09% | |
| 33.58 | 34.71 | 33.28 | 34.25 | +0.68% | |
| 34.36 | 34.39 | 33.67 | 34.02 | -0.53% | |
| 33.69 | 34.82 | 33.51 | 34.20 | +0.32% | |
| 34.15 | 34.88 | 33.88 | 34.09 | -0.55% | |
| 34.00 | 34.86 | 33.72 | 34.28 | +1.57% | |
| 33.53 | 33.97 | 33.10 | 33.75 | +1.53% | |
| 33.44 | 33.82 | 33.03 | 33.24 | -1.16% | |
| 33.94 | 34.04 | 33.37 | 33.63 | +1.26% | |
| 33.03 | 33.93 | 32.98 | 33.21 | +0.54% | |
| 31.93 | 33.82 | 31.93 | 33.03 | +3.09% | |
| 30.88 | 32.28 | 30.27 | 32.04 | +3.86% | |
| 30.56 | 31.08 | 30.18 | 30.85 | +2.22% | |
| 29.74 | 30.38 | 29.64 | 30.18 | +0.10% | |
| 30.57 | 30.72 | 30.06 | 30.15 | -2.17% | |
| 30.82 | 31.66 | 30.66 | 30.82 | -1.63% | |
| 30.66 | 31.58 | 30.61 | 31.33 | +0.48% | |
| 32.26 | 32.44 | 30.81 | 31.18 | -1.73% | |
| 31.60 | 32.19 | 31.18 | 31.73 | +0.51% | |
| 32.56 | 33.41 | 30.57 | 31.57 | -3.31% | |
| 32.73 | 33.02 | 32.27 | 32.65 | -0.91% | |
| 33.61 | 33.76 | 32.49 | 32.95 | -1.96% | |
| 33.57 | 33.94 | 33.29 | 33.61 | +0.12% | |
| 32.83 | 33.65 | 32.45 | 33.57 | +1.08% | |
| 33.06 | 33.93 | 32.77 | 33.21 | +1.00% | |
| 33.32 | 34.31 | 31.86 | 32.88 | -12.09% | |
| 36.55 | 37.49 | 36.05 | 37.40 | +2.44% | |
| 35.25 | 37.15 | 35.14 | 36.51 | +2.50% | |
| 33.72 | 35.89 | 33.72 | 35.62 | +8.00% | |
| 33.19 | 33.52 | 32.80 | 32.98 | -1.79% | |
| 32.99 | 33.59 | 32.64 | 33.58 | +0.60% | |
| 33.84 | 33.91 | 32.97 | 33.38 | -1.56% | |
| 33.63 | 34.04 | 33.08 | 33.91 | +1.13% | |
| 33.02 | 33.66 | 32.79 | 33.53 | +0.42% | |
| 33.30 | 33.99 | 32.70 | 33.39 | +0.18% | |
| 31.77 | 33.54 | 31.77 | 33.33 | +4.03% | |
| 30.74 | 32.11 | 30.57 | 32.04 | +4.23% | |
| 31.82 | 31.96 | 30.42 | 30.74 | -3.39% | |
| 30.99 | 32.12 | 29.21 | 31.82 | +5.61% | |
| 29.41 | 30.30 | 29.06 | 30.13 | +0.84% | |
| 27.76 | 30.23 | 27.76 | 29.88 | +6.22% | |
| 29.04 | 29.04 | 27.82 | 28.13 | -2.33% | |
| 27.99 | 28.86 | 27.60 | 28.80 | +1.84% | |
| 28.89 | 29.04 | 28.11 | 28.28 | -2.25% | |
| 27.82 | 29.04 | 27.75 | 28.93 | +5.12% | |
| 27.67 | 28.06 | 27.16 | 27.52 | +0.55% | |
| 28.20 | 28.29 | 27.32 | 27.37 | -3.29% | |
| 27.20 | 28.34 | 27.20 | 28.30 | +4.20% | |
| 26.60 | 27.22 | 26.17 | 27.16 | +2.14% | |
| 25.96 | 27.13 | 25.18 | 26.59 | +1.26% | |
| 26.42 | 26.45 | 25.90 | 26.26 | -0.11% | |
| 26.35 | 26.91 | 25.88 | 26.29 | -1.83% | |
| 26.72 | 26.92 | 26.24 | 26.78 | +0.26% | |
| 25.93 | 26.98 | 25.59 | 26.71 | +4.99% | |
| 25.93 | 26.15 | 24.85 | 25.44 | -2.34% | |
| 25.36 | 26.41 | 24.96 | 26.05 | +2.72% | |
| 25.51 | 25.89 | 25.02 | 25.36 | -0.24% | |
| 24.52 | 25.57 | 24.46 | 25.42 | +3.71% | |
| 25.33 | 25.33 | 24.25 | 24.51 | -3.39% | |
| 25.70 | 26.01 | 24.65 | 25.37 | -1.17% | |
| 25.73 | 26.04 | 25.08 | 25.67 | -0.66% | |
| 26.29 | 26.80 | 25.70 | 25.84 | -1.34% | |
| 25.52 | 27.05 | 25.26 | 26.19 | +2.63% | |
| 25.01 | 25.62 | 24.94 | 25.52 | +0.04% | |
| 25.74 | 25.84 | 25.16 | 25.51 | +0.04% | |
| 24.21 | 25.74 | 24.21 | 25.50 | +3.53% | |
| 24.15 | 25.28 | 24.03 | 24.63 | +3.23% | |
| 22.52 | 23.90 | 22.22 | 23.86 | +7.48% | |
| 21.99 | 22.60 | 21.99 | 22.20 | -0.31% | |
| 23.33 | 23.61 | 22.19 | 22.27 | -4.46% | |
| 23.03 | 23.60 | 22.52 | 23.31 | +2.78% | |
| 23.04 | 23.85 | 22.64 | 22.68 | -1.95% | |
| 22.93 | 23.40 | 22.82 | 23.13 | +0.78% | |
| 22.99 | 23.34 | 22.69 | 22.95 | +1.59% | |
| 22.49 | 23.14 | 22.40 | 22.59 | +0.58% | |
| 22.38 | 22.73 | 21.77 | 22.46 | +0.36% | |
| 22.62 | 23.22 | 22.36 | 22.38 | -1.50% | |
| 23.02 | 23.41 | 22.22 | 22.72 | +0.04% | |
| 22.97 | 23.18 | 22.24 | 22.71 | +0.09% | |
| 22.88 | 23.01 | 22.14 | 22.69 | -0.66% | |
| 23.89 | 24.21 | 22.80 | 22.84 | -4.40% | |
| 23.16 | 24.36 | 23.05 | 23.89 | +1.96% | |
| 23.00 | 23.63 | 22.86 | 23.43 | +1.03% | |
| 22.55 | 23.45 | 22.55 | 23.19 | +1.35% | |
| 22.44 | 23.45 | 22.42 | 22.88 | +1.73% | |
| 21.33 | 23.10 | 21.13 | 22.49 | +5.39% | |
| 20.75 | 21.44 | 20.65 | 21.34 | +4.10% | |
| 20.17 | 20.78 | 20.01 | 20.50 | +1.59% | |
| 19.58 | 20.32 | 19.58 | 20.18 | +3.28% | |
| 18.32 | 19.72 | 18.13 | 19.54 | +5.22% | |
| 18.18 | 18.72 | 17.70 | 18.57 | +5.21% | |
| 16.24 | 17.76 | 16.15 | 17.65 | +8.68% | |
| 16.12 | 16.71 | 15.93 | 16.24 | +1.37% | |
| 16.57 | 16.75 | 15.96 | 16.02 | -4.64% | |
| 17.13 | 17.62 | 16.78 | 16.80 | -1.35% | |
| 17.31 | 17.35 | 16.79 | 17.03 | -2.85% | |
| 17.94 | 18.17 | 17.37 | 17.53 | -2.34% | |
| 19.03 | 19.17 | 17.88 | 17.95 | -6.61% | |
| 18.57 | 19.55 | 18.11 | 19.22 | +3.50% | |
| 18.41 | 19.05 | 17.97 | 18.57 | +1.03% | |
| 18.77 | 19.61 | 17.11 | 18.38 | -25.31% | |
| 24.67 | 25.35 | 23.96 | 24.61 | +1.15% | |
| 24.75 | 25.60 | 24.25 | 24.33 | -2.33% | |
| 24.65 | 25.00 | 24.11 | 24.91 | +1.38% | |
| 23.30 | 24.61 | 23.29 | 24.57 | +6.23% | |
| 24.21 | 24.77 | 22.91 | 23.13 | -4.58% | |
| 24.87 | 25.23 | 23.71 | 24.24 | -3.62% | |
| 25.91 | 26.47 | 24.98 | 25.15 | -2.93% | |
| 25.45 | 26.24 | 24.99 | 25.91 | +3.19% | |
| 26.07 | 26.43 | 24.47 | 25.11 | -5.10% | |
| 26.69 | 26.92 | 26.06 | 26.46 | +0.68% | |
| 26.58 | 27.68 | 26.20 | 26.28 | -0.45% | |
| 24.70 | 26.52 | 24.70 | 26.40 | +5.43% | |
| 25.04 | 25.52 | 24.66 | 25.04 | +2.96% | |
| 24.95 | 25.07 | 24.18 | 24.32 | -2.53% | |
| 24.39 | 25.39 | 24.39 | 24.95 | +2.84% | |
| 23.20 | 24.42 | 23.20 | 24.26 | +3.99% | |
| 21.90 | 23.60 | 21.74 | 23.33 | +5.04% | |
| 22.56 | 23.10 | 21.96 | 22.21 | -1.99% | |
| 22.15 | 22.87 | 21.49 | 22.66 | +1.61% | |
| 22.88 | 23.47 | 22.05 | 22.30 | +2.72% | |
| 22.43 | 22.57 | 21.31 | 21.71 | -3.90% | |
| 22.61 | 23.12 | 22.53 | 22.59 | -0.18% | |
| 20.78 | 22.67 | 20.39 | 22.63 | +6.85% | |
| 21.27 | 21.75 | 20.99 | 21.18 | +0.24% | |
| 21.38 | 21.39 | 20.38 | 21.13 | +4.35% | |
| 20.14 | 20.94 | 19.90 | 20.25 | +1.76% | |
| 21.23 | 21.35 | 19.87 | 19.90 | -6.62% | |
| 21.76 | 22.30 | 21.19 | 21.31 | -2.52% | |
| 21.91 | 22.19 | 21.17 | 21.86 | +2.58% | |
| 20.10 | 21.33 | 20.08 | 21.31 | +4.21% | |
| 20.94 | 21.46 | 20.35 | 20.45 | +1.29% | |
| 20.45 | 20.79 | 19.94 | 20.19 | -2.13% | |
| 21.81 | 21.81 | 20.22 | 20.63 | -4.36% | |
| 21.77 | 22.52 | 21.42 | 21.57 | -2.09% | |
| 20.94 | 22.29 | 20.94 | 22.03 | +5.36% | |
| 21.78 | 21.90 | 20.45 | 20.91 | -2.38% | |
| 21.70 | 21.99 | 21.29 | 21.42 | +0.23% | |
| 22.42 | 22.74 | 21.34 | 21.37 | -6.56% | |
| 22.51 | 23.21 | 22.26 | 22.87 | +0.40% | |
| 23.31 | 23.62 | 22.72 | 22.78 | -1.51% | |
| 23.67 | 23.90 | 22.47 | 23.13 | -4.81% | |
| 24.38 | 24.60 | 23.72 | 24.30 | -1.98% | |
| 24.85 | 25.67 | 24.56 | 24.79 | -1.35% | |
| 24.94 | 25.91 | 24.60 | 25.13 | +2.40% | |
| 25.06 | 25.59 | 23.77 | 24.54 | -5.03% | |
| 26.26 | 26.55 | 25.68 | 25.84 | -4.23% | |
| 26.85 | 27.59 | 26.75 | 26.98 | -1.46% | |
| 27.93 | 28.13 | 26.79 | 27.38 | -1.79% | |
| 28.40 | 28.49 | 27.75 | 27.88 | -1.06% | |
| 28.28 | 28.78 | 28.07 | 28.18 | +0.54% | |
| 29.16 | 29.50 | 27.80 | 28.03 | -4.27% | |
| 29.42 | 30.14 | 29.04 | 29.28 | -1.31% | |
| 29.59 | 29.88 | 29.25 | 29.67 | -0.54% | |
| 28.67 | 30.01 | 28.64 | 29.83 | +4.16% | |
| 28.29 | 28.94 | 27.95 | 28.64 | +0.07% | |
| 28.35 | 29.51 | 27.99 | 28.62 | +1.78% | |
| 30.20 | 30.30 | 27.71 | 28.12 | -7.65% | |
| 29.79 | 30.58 | 28.95 | 30.45 | +1.53% | |
| 30.24 | 30.74 | 29.57 | 29.99 | +0.64% | |
| 28.44 | 29.97 | 27.88 | 29.80 | +3.76% | |
| 27.89 | 29.36 | 27.27 | 28.72 | +3.12% | |
| 27.97 | 29.51 | 27.28 | 27.85 | -2.25% | |
| 32.05 | 32.17 | 27.00 | 28.49 | -22.81% | |
| 37.66 | 38.83 | 36.28 | 36.91 | -1.65% | |
| 38.48 | 39.04 | 37.22 | 37.53 | -3.47% | |
| 38.94 | 39.86 | 38.59 | 38.88 | -0.31% | |
| 39.01 | 39.01 | 37.21 | 39.00 | -0.08% | |
| 40.11 | 40.22 | 38.73 | 39.03 | -2.74% | |
| 39.62 | 40.36 | 39.44 | 40.13 | +0.70% | |
| 40.05 | 40.54 | 38.86 | 39.85 | -0.50% | |
| 40.85 | 41.04 | 39.71 | 40.05 | -2.34% | |
| 40.57 | 41.73 | 40.45 | 41.01 | +1.59% | |
| 39.96 | 40.71 | 39.50 | 40.37 | +2.15% | |
| 38.55 | 40.10 | 38.50 | 39.52 | -1.20% | |
| 39.90 | 40.13 | 39.28 | 40.00 | +0.23% | |
| 39.49 | 40.28 | 38.95 | 39.91 | +1.04% | |
| 38.50 | 39.67 | 38.32 | 39.50 | +2.60% | |
| 37.73 | 38.55 | 37.36 | 38.50 | +2.56% | |
| 37.94 | 38.09 | 37.05 | 37.54 | -1.00% | |
| 37.45 | 38.55 | 37.24 | 37.92 | +1.12% | |
| 37.21 | 37.69 | 36.86 | 37.50 | -0.03% | |
| 37.06 | 37.93 | 36.96 | 37.51 | +1.43% | |
| 35.45 | 37.25 | 35.24 | 36.98 | +3.44% | |
| 34.25 | 35.96 | 33.96 | 35.75 | +7.07% | |
| 33.45 | 33.84 | 32.94 | 33.39 | +0.39% | |
| 33.93 | 34.04 | 33.13 | 33.26 | -2.18% | |
| 34.54 | 34.71 | 33.98 | 34.00 | -1.96% | |
| 34.75 | 34.76 | 34.17 | 34.68 | -0.20% | |
| 34.62 | 34.89 | 33.90 | 34.75 | +0.70% | |
| 34.58 | 34.93 | 34.31 | 34.51 | -0.55% | |
| 34.37 | 34.94 | 33.99 | 34.70 | +0.03% | |
| 34.63 | 35.53 | 34.31 | 34.69 | +0.76% | |
| 34.43 | 34.68 | 33.96 | 34.43 | -0.20% | |
| 34.82 | 35.31 | 34.24 | 34.50 | -0.20% | |
| 34.30 | 35.15 | 33.85 | 34.57 | +0.76% | |
| 35.03 | 35.19 | 34.11 | 34.31 | -2.19% | |
| 35.67 | 35.89 | 34.71 | 35.08 | -0.62% | |
| 37.40 | 37.64 | 35.23 | 35.30 | -5.87% | |
| 36.45 | 38.17 | 36.44 | 37.50 | +2.74% | |
| 35.37 | 38.22 | 35.34 | 36.50 | +2.53% | |
| 34.77 | 35.83 | 34.41 | 35.60 | +1.57% | |
| 35.06 | 36.80 | 34.51 | 35.05 | 0.00% | |
| 35.28 | 35.57 | 34.49 | 35.05 | -0.14% | |
| 35.62 | 35.87 | 34.72 | 35.10 | -1.40% | |
| 34.83 | 35.87 | 34.60 | 35.60 | +1.28% | |
| 34.87 | 35.41 | 34.34 | 35.15 | +0.83% | |
| 34.90 | 36.28 | 34.81 | 34.86 | -1.97% | |
| 36.12 | 36.94 | 35.32 | 35.56 | -1.96% | |
| 37.95 | 38.08 | 36.24 | 36.27 | -4.80% | |
| 36.93 | 38.20 | 36.66 | 38.10 | +3.81% | |
| 35.14 | 37.09 | 35.14 | 36.70 | +5.19% | |
| 34.00 | 35.29 | 31.56 | 34.89 | +16.30% | |
| 30.39 | 30.90 | 29.70 | 30.00 | -0.10% | |
| 29.35 | 30.15 | 29.02 | 30.03 | +2.07% | |
| 29.25 | 29.66 | 28.83 | 29.42 | +0.17% | |
| 29.57 | 30.18 | 29.18 | 29.37 | -1.28% | |
| 29.30 | 30.04 | 29.17 | 29.75 | -0.44% | |
| 30.29 | 30.87 | 29.84 | 29.88 | -2.89% | |
| 30.50 | 31.16 | 30.50 | 30.77 | +0.36% | |
| 30.20 | 30.99 | 29.91 | 30.66 | +1.32% | |
| 29.73 | 30.60 | 29.38 | 30.26 | +3.03% | |
| 29.62 | 29.62 | 28.95 | 29.37 | -0.61% | |
| 30.40 | 30.60 | 29.08 | 29.55 | -3.24% | |
| 29.99 | 30.73 | 29.69 | 30.54 | +1.19% | |
| 30.26 | 30.81 | 29.92 | 30.18 | -1.79% | |
| 30.33 | 30.75 | 29.03 | 30.73 | +1.75% | |
| 29.79 | 30.71 | 29.16 | 30.20 | +1.00% | |
| 30.81 | 31.22 | 29.75 | 29.90 | +0.37% | |
| 31.30 | 31.70 | 29.66 | 29.79 | -5.04% | |
| 31.61 | 31.64 | 30.85 | 31.37 | -1.60% | |
| 32.30 | 32.44 | 31.59 | 31.88 | -1.24% | |
| 32.77 | 33.10 | 32.17 | 32.28 | -0.34% | |
| 31.71 | 32.62 | 30.87 | 32.39 | +2.14% | |
| 31.56 | 32.16 | 31.31 | 31.71 | -0.31% | |
| 31.57 | 32.27 | 30.96 | 31.81 | +0.76% | |
| 31.46 | 32.48 | 31.26 | 31.57 | +1.94% | |
| 31.00 | 31.49 | 30.63 | 30.97 | -1.68% | |
| 32.40 | 32.79 | 31.35 | 31.50 | -1.72% | |
| 31.27 | 32.39 | 31.17 | 32.05 | +4.74% | |
| 29.87 | 30.96 | 29.87 | 30.60 | +0.26% | |
| 30.15 | 30.72 | 29.65 | 30.52 | +2.38% | |
| 31.77 | 31.77 | 29.52 | 29.81 | -6.05% | |
| 32.17 | 32.43 | 31.64 | 31.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AZTA chart for longer ranges.