5 DAY PERFORMANCE
-32.92%
1 MONTH PERFORMANCE
-20.68%
3 MONTH PERFORMANCE
-9.56%
6 MONTH PERFORMANCE
-5.69%
YEAR-TO-DATE PERFORMANCE
-16.04%
1 YEAR PERFORMANCE
+14.07%
Angiodynamic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $13.00 | $12.81 (-1.46%) | $13.01 | $12.65 | 287.30 K | $532.84 M |
| 07/07/2026 | $12.94 | $13.07 (1%) | $13.26 | $12.88 | 493.84 K | $543.66 M |
| 07/06/2026 | $13.20 | $12.98 (-1.67%) | $13.48 | $12.91 | 555.75 K | $539.92 M |
| 07/02/2026 | $13.25 | $13.09 (-1.21%) | $13.40 | $12.93 | 350.30 K | $544.49 M |
| 07/01/2026 | $13.04 | $13.08 (0.31%) | $13.28 | $12.99 | 358.20 K | $544.08 M |
| 06/30/2026 | $13.20 | $13.01 (-1.44%) | $13.27 | $12.81 | 164.70 K | $541.16 M |
| 06/29/2026 | $13.55 | $13.20 (-2.58%) | $13.55 | $13.10 | 341.10 K | $549.07 M |
| 06/26/2026 | $13.64 | $13.40 (-1.76%) | $13.79 | $13.30 | 959.40 K | $557.39 M |
| 06/25/2026 | $13.00 | $13.66 (5.08%) | $13.69 | $12.88 | 313.30 K | $568.20 M |
| 06/24/2026 | $12.44 | $12.95 (4.1%) | $13.16 | $12.43 | 408.60 K | $538.67 M |
| 06/23/2026 | $12.39 | $12.37 (-0.16%) | $12.66 | $12.35 | 286.20 K | $514.54 M |
| 06/22/2026 | $12.18 | $12.39 (1.72%) | $12.58 | $12.11 | 362.26 K | $515.37 M |
| 06/18/2026 | $12.04 | $12.15 (0.91%) | $12.15 | $11.73 | 1.20 M | $505.39 M |
| 06/17/2026 | $12.18 | $11.74 (-3.61%) | $12.23 | $11.60 | 377.80 K | $488.34 M |
| 06/16/2026 | $12.09 | $12.15 (0.5%) | $12.19 | $11.98 | 328.44 K | $505.39 M |
| 06/15/2026 | $12.19 | $11.98 (-1.72%) | $12.21 | $11.88 | 333.91 K | $498.32 M |
| 06/12/2026 | $12.28 | $12.10 (-1.47%) | $12.33 | $11.92 | 229.60 K | $503.31 M |
| 06/11/2026 | $12.23 | $12.08 (-1.23%) | $12.33 | $11.96 | 172.80 K | $502.48 M |
| 06/10/2026 | $12.35 | $12.28 (-0.57%) | $12.53 | $12.25 | 299.80 K | $510.80 M |
| 06/09/2026 | $11.95 | $12.34 (3.26%) | $12.38 | $11.91 | 331.64 K | $513.29 M |
| 06/08/2026 | $11.96 | $11.93 (-0.25%) | $12.09 | $11.89 | 275.40 K | $496.24 M |
| 06/05/2026 | $12.04 | $11.94 (-0.83%) | $12.40 | $11.89 | 385.74 K | $496.66 M |
| 06/04/2026 | $11.32 | $12.03 (6.27%) | $12.15 | $11.29 | 231.12 K | $500.40 M |
| 06/03/2026 | $11.01 | $11.20 (1.73%) | $11.23 | $10.90 | 294.80 K | $465.88 M |
| 06/02/2026 | $10.93 | $10.98 (0.46%) | $11.06 | $10.86 | 284.20 K | $456.72 M |
| 06/01/2026 | $11.31 | $10.91 (-3.54%) | $11.37 | $10.89 | 371.00 K | $453.81 M |
| 05/29/2026 | $11.78 | $11.48 (-2.55%) | $11.81 | $11.46 | 248.54 K | $477.52 M |
| 05/28/2026 | $11.84 | $11.79 (-0.42%) | $12.16 | $11.72 | 331.20 K | $490.42 M |
| 05/27/2026 | $11.88 | $11.84 (-0.34%) | $12.20 | $11.81 | 292.10 K | $492.50 M |
| 05/26/2026 | $11.94 | $11.80 (-1.17%) | $12.07 | $11.79 | 418.81 K | $490.83 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.
