AZTA: Azenta Inc.

As of Friday, May 22nd, 2026

$ 20.18

+0.64 +3.28%

Open: 19.58
High: 20.32
Low: 19.58
Volume: 1,087,753
Previous Close on Thursday, May 21st, 2026

$ 19.54

+0.97 +5.22%

Open: 18.32
High: 19.72
Low: 18.13
Volume: 1,393,944

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-18 16.12 16.71 15.93 16.24 2,277,298 +0.22 +1.37
2026-05-15 16.57 16.75 15.96 16.02 1,400,368 -0.78 -4.64
2026-05-14 17.13 17.62 16.78 16.80 992,875 -0.23 -1.35
2026-05-13 17.31 17.35 16.79 17.03 1,365,715 -0.50 -2.85
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 20.32
On 2026-05-22		 15.93
On 2026-05-18		 4.16 25.97 16.71
On 2026-05-18		 16.71
On 2026-05-18		 0.00 18.44
10D 20.32
On 2026-05-22		 15.93
On 2026-05-18		 0.96 4.99 19.17
On 2026-05-11		 15.93
On 2026-05-18		 -16.88 17.75
20D 26.47
On 2026-04-27		 15.93
On 2026-05-18		 -5.73 -22.12 26.47
On 2026-04-27		 15.93
On 2026-05-18		 -39.82 20.23
WTD 20.32
On 2026-05-22		 15.93
On 2026-05-18		 4.16 25.97 16.71
On 2026-05-18		 16.71
On 2026-05-18		 0.00 18.44
MTD 25.60
On 2026-05-04		 15.93
On 2026-05-18		 -4.39 -17.87 25.60
On 2026-05-04		 15.93
On 2026-05-18		 -37.76 19.22
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

50.65 -0.02 -0.04 318,832
ITB

iShares U.S. Home Construction ETF

90.97 +0.15 +0.17 1,572,114
EYE

National Vision Holdings Inc.

17.13 +0.16 +0.94 1,475,291
OESX

Orion Energy Systems Inc.

9.88 +0.81 +8.93 85,762
AZTA

Azenta Inc.

20.18 +0.64 +3.28 1,087,753