5 DAY PERFORMANCE
-3.75%
1 MONTH PERFORMANCE
+5.27%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
-12.36%
YEAR-TO-DATE PERFORMANCE
-16.04%
1 YEAR PERFORMANCE
+14.68%
Angiodynamic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.92 | $10.84 (-0.73%) | $10.99 | $10.72 | 235.24 K | $455.89 M |
| 05/12/2026 | $10.85 | $10.90 (0.46%) | $10.98 | $10.79 | 304.82 K | $453.40 M |
| 05/11/2026 | $11.20 | $10.84 (-3.21%) | $11.20 | $10.73 | 452.74 K | $450.90 M |
| 05/08/2026 | $11.34 | $11.20 (-1.23%) | $11.39 | $11.10 | 291.10 K | $465.88 M |
| 05/07/2026 | $11.08 | $11.27 (1.71%) | $11.39 | $11.03 | 228.40 K | $468.79 M |
| 05/06/2026 | $11.05 | $11.05 (0%) | $11.09 | $10.76 | 264.03 K | $459.64 M |
| 05/05/2026 | $11.00 | $10.96 (-0.36%) | $11.17 | $10.92 | 240.50 K | $455.89 M |
| 05/04/2026 | $11.08 | $10.98 (-0.9%) | $11.35 | $10.90 | 263.00 K | $456.72 M |
| 05/01/2026 | $10.97 | $11.16 (1.73%) | $11.26 | $10.96 | 260.40 K | $464.21 M |
| 04/30/2026 | $10.70 | $10.94 (2.24%) | $11.04 | $10.70 | 268.90 K | $455.06 M |
| 04/29/2026 | $10.95 | $10.66 (-2.65%) | $10.95 | $10.51 | 240.11 K | $443.41 M |
| 04/28/2026 | $11.07 | $10.98 (-0.81%) | $11.15 | $10.91 | 267.73 K | $456.72 M |
| 04/27/2026 | $11.08 | $11.09 (0.09%) | $11.30 | $10.99 | 173.62 K | $461.30 M |
| 04/24/2026 | $11.17 | $11.10 (-0.63%) | $11.21 | $10.99 | 237.70 K | $461.72 M |
| 04/23/2026 | $11.12 | $11.20 (0.72%) | $11.28 | $11.06 | 273.20 K | $465.88 M |
| 04/22/2026 | $10.81 | $11.13 (2.96%) | $11.25 | $10.79 | 414.60 K | $462.96 M |
| 04/21/2026 | $10.79 | $10.72 (-0.65%) | $10.91 | $10.65 | 332.41 K | $445.91 M |
| 04/20/2026 | $10.80 | $10.79 (-0.09%) | $11.19 | $10.76 | 406.92 K | $448.82 M |
| 04/17/2026 | $10.68 | $10.86 (1.69%) | $10.87 | $10.54 | 928.32 K | $451.73 M |
| 04/16/2026 | $10.34 | $10.46 (1.16%) | $10.64 | $10.28 | 389.30 K | $435.09 M |
| 04/15/2026 | $10.51 | $10.34 (-1.62%) | $10.68 | $10.29 | 528.60 K | $430.10 M |
| 04/14/2026 | $10.25 | $10.47 (2.15%) | $10.79 | $10.25 | 773.50 K | $435.51 M |
| 04/13/2026 | $9.72 | $10.24 (5.35%) | $10.26 | $9.72 | 327.90 K | $425.94 M |
| 04/10/2026 | $10.06 | $9.80 (-2.58%) | $10.10 | $9.70 | 300.22 K | $407.64 M |
| 04/09/2026 | $10.00 | $10.09 (0.9%) | $10.55 | $9.95 | 459.71 K | $419.70 M |
| 04/08/2026 | $10.01 | $10.17 (1.6%) | $10.36 | $9.96 | 452.37 K | $423.03 M |
| 04/07/2026 | $9.77 | $9.70 (-0.72%) | $9.83 | $9.39 | 682.89 K | $403.48 M |
| 04/06/2026 | $10.32 | $9.84 (-4.65%) | $10.45 | $9.68 | 1.10 M | $409.30 M |
| 04/02/2026 | $11.23 | $10.31 (-8.19%) | $11.93 | $10.29 | 1.23 M | $428.85 M |
| 04/01/2026 | $11.43 | $11.94 (4.46%) | $11.96 | $11.35 | 850.20 K | $496.66 M |
| 03/31/2026 | $10.95 | $11.37 (3.84%) | $11.41 | $10.90 | 488.64 K | $472.95 M |
| 03/30/2026 | $10.90 | $10.87 (-0.28%) | $10.90 | $10.63 | 382.05 K | $452.15 M |
| 03/27/2026 | $11.31 | $10.90 (-3.63%) | $11.31 | $10.74 | 474.32 K | $451.30 M |
| 03/26/2026 | $11.05 | $11.27 (1.99%) | $11.49 | $10.91 | 627.66 K | $466.62 M |
| 03/25/2026 | $10.74 | $11.22 (4.47%) | $11.30 | $10.74 | 432.00 K | $464.55 M |
| 03/24/2026 | $10.60 | $10.63 (0.28%) | $10.69 | $10.43 | 321.05 K | $440.12 M |
| 03/23/2026 | $10.66 | $10.71 (0.47%) | $10.93 | $10.59 | 361.00 K | $443.44 M |
| 03/20/2026 | $10.63 | $10.41 (-2.07%) | $10.63 | $10.31 | 1.10 M | $431.02 M |
| 03/19/2026 | $10.56 | $10.63 (0.66%) | $10.65 | $10.35 | 297.22 K | $440.12 M |
| 03/18/2026 | $10.63 | $10.40 (-2.16%) | $10.71 | $10.40 | 289.62 K | $430.60 M |
| 03/17/2026 | $10.70 | $10.71 (0.09%) | $10.90 | $10.63 | 204.21 K | $443.44 M |
| 03/16/2026 | $10.65 | $10.67 (0.19%) | $10.87 | $10.52 | 285.91 K | $441.78 M |
| 03/13/2026 | $10.78 | $10.60 (-1.67%) | $10.85 | $10.49 | 260.70 K | $438.88 M |
| 03/12/2026 | $11.16 | $10.71 (-4.03%) | $11.16 | $10.64 | 330.50 K | $443.44 M |
| 03/11/2026 | $11.00 | $11.04 (0.36%) | $11.11 | $10.85 | 211.25 K | $457.10 M |
| 03/10/2026 | $10.75 | $10.99 (2.23%) | $11.21 | $10.65 | 319.31 K | $455.03 M |
| 03/09/2026 | $10.62 | $10.78 (1.51%) | $10.86 | $10.42 | 257.70 K | $446.34 M |
| 03/06/2026 | $10.78 | $10.83 (0.46%) | $10.84 | $10.53 | 408.95 K | $448.41 M |
| 03/05/2026 | $10.87 | $10.87 (0%) | $10.99 | $10.74 | 212.10 K | $450.06 M |
| 03/04/2026 | $11.06 | $10.99 (-0.63%) | $11.12 | $10.84 | 276.53 K | $455.03 M |
| 03/03/2026 | $11.19 | $11.04 (-1.34%) | $11.19 | $10.76 | 294.60 K | $457.10 M |
| 03/02/2026 | $11.24 | $11.36 (1.07%) | $11.69 | $11.18 | 300.12 K | $470.35 M |
| 02/27/2026 | $11.40 | $11.44 (0.35%) | $11.48 | $11.30 | 201.52 K | $473.66 M |
| 02/26/2026 | $11.47 | $11.46 (-0.09%) | $11.53 | $11.24 | 153.15 K | $474.49 M |
| 02/25/2026 | $11.44 | $11.44 (0%) | $11.64 | $11.36 | 284.60 K | $473.66 M |
| 02/24/2026 | $11.26 | $11.43 (1.51%) | $11.59 | $11.09 | 562.94 K | $473.25 M |
| 02/23/2026 | $11.17 | $11.21 (0.36%) | $11.26 | $11.00 | 263.20 K | $464.14 M |
| 02/20/2026 | $11.34 | $11.22 (-1.06%) | $11.36 | $11.07 | 227.15 K | $464.55 M |
| 02/19/2026 | $11.02 | $11.20 (1.63%) | $11.24 | $10.95 | 190.50 K | $463.72 M |
| 02/18/2026 | $11.24 | $11.13 (-0.98%) | $11.45 | $11.05 | 553.60 K | $460.83 M |
| 02/17/2026 | $11.00 | $11.26 (2.36%) | $11.33 | $10.91 | 323.20 K | $466.21 M |
| 02/13/2026 | $11.12 | $10.97 (-1.35%) | $11.26 | $10.89 | 323.49 K | $454.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
