AZTA: Azenta Inc.

As of Friday, May 29th, 2026

$ 22.88

+0.39 +1.73%

Open: 22.44
High: 23.45
Low: 22.42
Volume: 1,426,333
Previous Close on Thursday, May 28th, 2026

$ 22.49

+1.15 +5.39%

Open: 21.33
High: 23.10
Low: 21.13
Volume: 1,837,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 22.44 23.45 22.42 22.88 1,426,333 +0.39 +1.73
2026-05-28 21.33 23.10 21.13 22.49 1,837,462 +1.15 +5.39
2026-05-27 20.75 21.44 20.65 21.34 1,050,002 +0.84 +4.10
2026-05-26 20.17 20.78 20.01 20.50 956,654 +0.32 +1.59
2026-05-22 19.58 20.32 19.58 20.18 1,087,753 +0.64 +3.28
2026-05-21 18.32 19.72 18.13 19.54 1,393,944 +0.97 +5.22
2026-05-20 18.18 18.72 17.70 18.57 1,654,738 +0.92 +5.21
2026-05-19 16.24 17.76 16.15 17.65 1,795,206 +1.41 +8.68
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.45
On 2026-05-29		 19.58
On 2026-05-22		 3.34 17.09 20.32
On 2026-05-22		 20.32
On 2026-05-22		 0.00 21.48
10D 23.45
On 2026-05-29		 15.93
On 2026-05-18		 6.08 36.19 16.75
On 2026-05-15		 15.93
On 2026-05-18		 -4.90 19.54
20D 25.60
On 2026-05-04		 15.93
On 2026-05-18		 -1.69 -6.88 25.60
On 2026-05-04		 15.93
On 2026-05-18		 -37.76 19.74
WTD 23.45
On 2026-05-29		 20.01
On 2026-05-26		 2.70 13.38 20.78
On 2026-05-26		 20.78
On 2026-05-26		 0.00 21.80
MTD 25.60
On 2026-05-04		 15.93
On 2026-05-18		 -1.69 -6.88 25.60
On 2026-05-04		 15.93
On 2026-05-18		 -37.76 19.74
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
AZTA

Azenta Inc.

22.88 +0.39 +1.73 1,426,333