5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
-11.97%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
+21.34%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
+66.73%
AngioDynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $9.31 | $9.12 (-1.99%) | $9.32 | $9.11 | 358,802 | $377.71 M |
| 03/12/2025 | $9.17 | $9.40 (2.51%) | $9.44 | $9.02 | 532,957 | $384.67 M |
| 03/11/2025 | $8.40 | $9.12 (8.57%) | $9.15 | $8.27 | 802,947 | $373.21 M |
| 03/10/2025 | $8.96 | $8.37 (-6.58%) | $8.97 | $8.31 | 769,437 | $342.52 M |
| 03/07/2025 | $9.36 | $9.10 (-2.78%) | $9.50 | $9.09 | 555,702 | $372.39 M |
| 03/06/2025 | $9.21 | $9.41 (2.17%) | $9.49 | $9.02 | 460,900 | $385.08 M |
| 03/05/2025 | $9.48 | $9.36 (-1.27%) | $9.58 | $9.20 | 309,200 | $383.03 M |
| 03/04/2025 | $9.19 | $9.41 (2.39%) | $9.62 | $9.08 | 347,338 | $385.08 M |
| 03/03/2025 | $9.30 | $9.32 (0.22%) | $9.69 | $9.25 | 554,484 | $381.39 M |
| 02/28/2025 | $9.41 | $9.29 (-1.28%) | $9.57 | $9.23 | 622,800 | $380.17 M |
| 02/27/2025 | $9.60 | $9.44 (-1.67%) | $9.77 | $9.39 | 714,014 | $386.30 M |
| 02/26/2025 | $9.92 | $9.61 (-3.13%) | $10.09 | $9.56 | 1.15 M | $393.26 M |
| 02/25/2025 | $10.06 | $9.86 (-1.99%) | $10.12 | $9.65 | 609,139 | $403.49 M |
| 02/24/2025 | $10.29 | $10.08 (-2.04%) | $10.42 | $10.08 | 398,947 | $412.49 M |
| 02/21/2025 | $10.67 | $10.33 (-3.19%) | $10.78 | $10.18 | 356,600 | $422.72 M |
| 02/20/2025 | $10.88 | $10.59 (-2.67%) | $10.92 | $10.55 | 315,307 | $433.36 M |
| 02/19/2025 | $10.39 | $10.88 (4.72%) | $11.07 | $10.33 | 413,300 | $445.23 M |
| 02/18/2025 | $10.24 | $10.43 (1.86%) | $10.45 | $10.13 | 484,414 | $426.82 M |
| 02/14/2025 | $10.57 | $10.34 (-2.18%) | $10.63 | $10.29 | 196,200 | $423.13 M |
| 02/13/2025 | $10.55 | $10.53 (-0.19%) | $10.60 | $10.18 | 321,201 | $430.91 M |
| 02/12/2025 | $10.64 | $10.46 (-1.69%) | $10.82 | $10.46 | 320,500 | $428.04 M |
| 02/11/2025 | $10.75 | $10.78 (0.28%) | $10.84 | $10.61 | 337,000 | $441.14 M |
| 02/10/2025 | $11.00 | $10.85 (-1.36%) | $11.00 | $10.68 | 481,900 | $444.00 M |
| 02/07/2025 | $11.05 | $11.04 (-0.09%) | $11.16 | $11.00 | 344,301 | $451.78 M |
| 02/06/2025 | $10.92 | $11.10 (1.65%) | $11.21 | $10.82 | 443,138 | $454.23 M |
| 02/05/2025 | $10.97 | $10.89 (-0.73%) | $11.09 | $10.77 | 373,557 | $445.64 M |
| 02/04/2025 | $11.05 | $10.98 (-0.63%) | $11.38 | $10.97 | 492,220 | $449.32 M |
| 02/03/2025 | $11.27 | $11.04 (-2.04%) | $11.54 | $10.95 | 664,300 | $451.78 M |
| 01/31/2025 | $12.40 | $11.41 (-7.98%) | $12.59 | $11.05 | 1.31 M | $466.92 M |
| 01/30/2025 | $12.65 | $12.46 (-1.5%) | $13.50 | $12.43 | 1.56 M | $509.89 M |
| 01/29/2025 | $12.51 | $12.46 (-0.4%) | $12.99 | $12.35 | 922,048 | $509.89 M |
| 01/28/2025 | $12.22 | $12.51 (2.37%) | $12.57 | $12.05 | 943,700 | $511.93 M |
| 01/27/2025 | $12.17 | $12.22 (0.41%) | $12.94 | $11.94 | 1.49 M | $500.07 M |
| 01/24/2025 | $12.36 | $12.19 (-1.38%) | $12.46 | $12.08 | 371,716 | $498.84 M |
| 01/23/2025 | $11.96 | $12.45 (4.1%) | $12.52 | $11.84 | 542,901 | $509.48 M |
| 01/22/2025 | $11.90 | $12.06 (1.34%) | $12.18 | $11.78 | 687,439 | $493.52 M |
| 01/21/2025 | $12.33 | $11.94 (-3.16%) | $12.43 | $11.84 | 442,922 | $488.61 M |
| 01/17/2025 | $12.72 | $12.43 (-2.28%) | $12.76 | $12.11 | 551,616 | $508.66 M |
| 01/16/2025 | $12.17 | $12.77 (4.93%) | $12.96 | $12.03 | 1.02 M | $522.57 M |
| 01/15/2025 | $12.20 | $12.17 (-0.25%) | $12.33 | $11.65 | 702,609 | $498.02 M |
| 01/14/2025 | $12.54 | $11.80 (-5.9%) | $12.66 | $11.78 | 1.15 M | $482.88 M |
| 01/13/2025 | $11.61 | $12.46 (7.32%) | $12.58 | $11.52 | 1.26 M | $509.89 M |
| 01/10/2025 | $12.82 | $12.30 (-4.06%) | $12.82 | $12.00 | 2.23 M | $503.34 M |
| 01/08/2025 | $11.76 | $12.94 (10.03%) | $13.13 | $11.50 | 4.43 M | $529.53 M |
| 01/07/2025 | $9.30 | $9.40 (1.08%) | $9.63 | $9.13 | 908,535 | $384.67 M |
| 01/06/2025 | $9.13 | $9.27 (1.53%) | $9.40 | $9.09 | 565,148 | $379.35 M |
| 01/03/2025 | $9.02 | $9.08 (0.67%) | $9.12 | $8.91 | 313,300 | $369.13 M |
| 01/02/2025 | $9.21 | $8.98 (-2.5%) | $9.21 | $8.76 | 440,218 | $365.06 M |
| 12/31/2024 | $9.10 | $9.16 (0.66%) | $9.33 | $9.04 | 416,288 | $372.38 M |
| 12/30/2024 | $8.98 | $9.05 (0.78%) | $9.40 | $8.75 | 373,700 | $367.91 M |
| 12/27/2024 | $8.97 | $8.91 (-0.67%) | $9.06 | $8.71 | 218,300 | $362.22 M |
| 12/26/2024 | $8.67 | $9.01 (3.92%) | $9.06 | $8.64 | 359,036 | $366.28 M |
| 12/24/2024 | $8.65 | $8.69 (0.46%) | $8.85 | $8.59 | 126,200 | $353.27 M |
| 12/23/2024 | $8.89 | $8.86 (-0.34%) | $8.89 | $8.60 | 293,226 | $360.19 M |
| 12/20/2024 | $8.52 | $8.89 (4.34%) | $8.96 | $8.52 | 568,028 | $361.41 M |
| 12/19/2024 | $9.18 | $8.58 (-6.54%) | $9.18 | $8.45 | 445,400 | $348.80 M |
| 12/18/2024 | $9.32 | $8.93 (-4.18%) | $9.39 | $8.85 | 621,708 | $363.03 M |
| 12/17/2024 | $9.28 | $9.26 (-0.22%) | $9.58 | $9.04 | 643,700 | $376.45 M |
| 12/16/2024 | $9.08 | $9.33 (2.75%) | $9.50 | $9.06 | 669,816 | $379.29 M |
| 12/13/2024 | $9.17 | $9.00 (-1.85%) | $9.17 | $8.92 | 475,300 | $365.88 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.
