5 DAY PERFORMANCE
-28.66%
1 MONTH PERFORMANCE
-29.63%
3 MONTH PERFORMANCE
-16.56%
6 MONTH PERFORMANCE
+6.84%
YEAR-TO-DATE PERFORMANCE
-16.04%
1 YEAR PERFORMANCE
-3.23%
Angiodynamic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $13.22 | $11.23 (-15.05%) | $13.80 | $11.06 | 3.07 M | $471.91 M |
| 10/07/2026 | $14.20 | $14.19 (-0.07%) | $14.51 | $14.13 | 1.01 M | $596.29 M |
| 10/06/2026 | $15.61 | $14.42 (-7.62%) | $15.66 | $14.23 | 847.58 K | $605.96 M |
| 10/05/2026 | $15.02 | $15.54 (3.46%) | $15.63 | $14.92 | 636.20 K | $653.02 M |
| 10/02/2026 | $15.36 | $15.11 (-1.63%) | $15.36 | $15.00 | 1.13 M | $627.46 M |
| 10/01/2026 | $15.36 | $15.12 (-1.56%) | $15.52 | $14.96 | 685.13 K | $627.87 M |
| 09/30/2026 | $15.65 | $15.38 (-1.73%) | $15.66 | $15.33 | 634.50 K | $638.67 M |
| 09/29/2026 | $15.54 | $15.60 (0.39%) | $15.63 | $14.89 | 862.10 K | $647.81 M |
| 09/28/2026 | $15.49 | $15.54 (0.32%) | $15.76 | $15.20 | 533.60 K | $645.31 M |
| 09/25/2026 | $15.32 | $15.49 (1.11%) | $15.65 | $15.15 | 635.50 K | $643.24 M |
| 09/24/2026 | $15.48 | $15.28 (-1.29%) | $15.64 | $15.00 | 497.50 K | $634.52 M |
| 09/23/2026 | $15.66 | $15.51 (-0.96%) | $15.88 | $15.23 | 503.40 K | $644.07 M |
| 09/22/2026 | $15.57 | $15.67 (0.64%) | $15.73 | $15.39 | 439.40 K | $650.71 M |
| 09/21/2026 | $15.44 | $15.42 (-0.13%) | $15.50 | $15.13 | 315.70 K | $640.33 M |
| 09/18/2026 | $15.22 | $15.44 (1.45%) | $15.56 | $14.97 | 1.01 M | $641.16 M |
| 09/17/2026 | $15.55 | $15.37 (-1.16%) | $15.62 | $15.32 | 558.70 K | $638.25 M |
| 09/16/2026 | $15.68 | $15.46 (-1.4%) | $15.92 | $15.41 | 469.64 K | $641.99 M |
| 09/15/2026 | $15.44 | $15.68 (1.55%) | $15.79 | $15.20 | 661.54 K | $651.13 M |
| 09/14/2026 | $15.32 | $15.51 (1.24%) | $15.55 | $15.11 | 389.33 K | $644.07 M |
| 09/11/2026 | $15.44 | $15.27 (-1.1%) | $15.47 | $15.07 | 342.00 K | $634.10 M |
| 09/10/2026 | $15.21 | $15.24 (0.2%) | $15.46 | $15.01 | 238.75 K | $632.86 M |
| 09/09/2026 | $15.09 | $15.32 (1.52%) | $15.36 | $14.94 | 328.80 K | $636.18 M |
| 09/08/2026 | $15.08 | $15.22 (0.93%) | $15.39 | $15.02 | 432.10 K | $632.03 M |
| 09/04/2026 | $15.36 | $15.20 (-1.04%) | $15.44 | $14.85 | 527.44 K | $631.20 M |
| 09/03/2026 | $15.78 | $15.47 (-1.96%) | $15.83 | $15.16 | 438.30 K | $642.41 M |
| 09/02/2026 | $15.90 | $15.62 (-1.76%) | $16.22 | $15.52 | 311.41 K | $648.64 M |
| 09/01/2026 | $16.16 | $15.86 (-1.86%) | $16.29 | $15.78 | 237.94 K | $658.60 M |
| 08/31/2026 | $15.80 | $16.13 (2.09%) | $16.22 | $15.63 | 358.53 K | $669.81 M |
| 08/28/2026 | $15.88 | $15.85 (-0.19%) | $15.97 | $15.68 | 200.74 K | $658.19 M |
| 08/27/2026 | $15.62 | $15.78 (1.02%) | $15.95 | $15.60 | 295.46 K | $655.28 M |
| 08/26/2026 | $15.87 | $15.69 (-1.13%) | $15.96 | $15.54 | 242.40 K | $651.54 M |
| 08/25/2026 | $15.84 | $15.95 (0.69%) | $15.99 | $15.60 | 280.40 K | $662.34 M |
| 08/24/2026 | $15.73 | $15.77 (0.25%) | $15.79 | $15.54 | 179.11 K | $654.87 M |
| 08/21/2026 | $15.85 | $15.75 (-0.63%) | $15.85 | $15.60 | 150.10 K | $654.03 M |
| 08/20/2026 | $15.67 | $15.82 (0.96%) | $16.16 | $15.67 | 160.70 K | $656.94 M |
| 08/19/2026 | $16.06 | $16.07 (0.06%) | $16.29 | $15.83 | 305.50 K | $667.32 M |
| 08/18/2026 | $15.68 | $15.82 (0.89%) | $16.05 | $15.48 | 335.70 K | $656.94 M |
| 08/17/2026 | $15.38 | $15.67 (1.89%) | $15.74 | $15.27 | 304.60 K | $650.71 M |
| 08/14/2026 | $15.71 | $15.85 (0.89%) | $15.94 | $15.55 | 330.04 K | $658.19 M |
| 08/13/2026 | $15.97 | $15.66 (-1.94%) | $16.04 | $15.45 | 409.43 K | $650.30 M |
| 08/12/2026 | $15.80 | $15.75 (-0.32%) | $15.89 | $15.22 | 787.50 K | $654.03 M |
| 08/11/2026 | $15.78 | $15.75 (-0.19%) | $16.11 | $15.69 | 839.10 K | $654.03 M |
| 08/10/2026 | $15.55 | $15.75 (1.29%) | $16.05 | $15.41 | 521.20 K | $654.03 M |
| 08/07/2026 | $15.16 | $15.69 (3.5%) | $15.73 | $15.14 | 405.99 K | $651.54 M |
| 08/06/2026 | $15.11 | $15.11 (0%) | $15.29 | $14.95 | 357.42 K | $627.46 M |
| 08/05/2026 | $15.27 | $15.04 (-1.51%) | $15.27 | $14.83 | 538.44 K | $624.55 M |
| 08/04/2026 | $15.16 | $15.19 (0.2%) | $15.25 | $14.92 | 624.11 K | $630.78 M |
| 08/03/2026 | $14.79 | $15.17 (2.57%) | $15.41 | $14.79 | 774.02 K | $629.95 M |
| 07/31/2026 | $14.75 | $14.79 (0.27%) | $14.93 | $14.59 | 467.59 K | $614.17 M |
| 07/30/2026 | $14.65 | $14.77 (0.82%) | $14.81 | $14.35 | 399.10 K | $613.34 M |
| 07/29/2026 | $14.25 | $14.63 (2.67%) | $14.68 | $14.25 | 434.60 K | $607.53 M |
| 07/28/2026 | $13.87 | $14.34 (3.39%) | $14.55 | $13.87 | 514.83 K | $595.48 M |
| 07/27/2026 | $13.65 | $13.66 (0.07%) | $14.01 | $13.64 | 403.10 K | $567.25 M |
| 07/24/2026 | $13.56 | $13.59 (0.22%) | $13.76 | $13.42 | 333.00 K | $564.34 M |
| 07/23/2026 | $13.75 | $13.44 (-2.25%) | $13.80 | $13.33 | 288.81 K | $558.11 M |
| 07/22/2026 | $14.09 | $13.82 (-1.92%) | $14.36 | $13.82 | 405.43 K | $573.89 M |
| 07/21/2026 | $13.56 | $14.22 (4.87%) | $14.25 | $13.43 | 602.54 K | $590.50 M |
| 07/20/2026 | $13.43 | $13.71 (2.08%) | $13.76 | $13.22 | 500.60 K | $569.32 M |
| 07/17/2026 | $13.96 | $13.51 (-3.22%) | $14.07 | $13.46 | 512.60 K | $561.02 M |
| 07/16/2026 | $14.59 | $14.14 (-3.08%) | $15.20 | $14.02 | 1.02 M | $587.18 M |
| 07/15/2026 | $13.09 | $14.47 (10.54%) | $14.80 | $12.85 | 1.38 M | $600.88 M |
| 07/14/2026 | $13.64 | $13.00 (-4.69%) | $13.64 | $12.31 | 1.66 M | $539.84 M |
| 07/13/2026 | $12.79 | $12.78 (-0.08%) | $13.01 | $12.72 | 436.63 K | $530.70 M |
| 07/10/2026 | $12.85 | $12.79 (-0.47%) | $12.94 | $12.55 | 202.94 K | $531.12 M |
| 07/09/2026 | $12.89 | $12.92 (0.23%) | $13.01 | $12.76 | 265.84 K | $537.42 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.
