5 DAY PERFORMANCE
-13.68%
1 MONTH PERFORMANCE
-11.04%
3 MONTH PERFORMANCE
+9.85%
6 MONTH PERFORMANCE
-28.78%
YEAR-TO-DATE PERFORMANCE
-28.97%
1 YEAR PERFORMANCE
-39.84%
Avantor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.03 | $10.28 (2.49%) | $10.40 | $10.03 | 10.62 M | $6.97 B |
| 06/25/2026 | $9.91 | $10.08 (1.72%) | $10.25 | $9.84 | 9.12 M | $6.83 B |
| 06/24/2026 | $9.61 | $9.69 (0.83%) | $9.87 | $9.44 | 7.91 M | $6.57 B |
| 06/23/2026 | $9.38 | $9.43 (0.53%) | $9.52 | $9.15 | 11.46 M | $6.39 B |
| 06/22/2026 | $9.50 | $9.35 (-1.58%) | $9.62 | $9.35 | 7.39 M | $6.34 B |
| 06/18/2026 | $9.35 | $9.58 (2.46%) | $9.67 | $9.35 | 8.04 M | $6.50 B |
| 06/17/2026 | $9.65 | $9.46 (-1.97%) | $9.78 | $9.36 | 7.91 M | $6.41 B |
| 06/16/2026 | $9.71 | $9.57 (-1.44%) | $9.82 | $9.55 | 5.37 M | $6.49 B |
| 06/15/2026 | $9.60 | $9.71 (1.15%) | $9.89 | $9.53 | 8.35 M | $6.58 B |
| 06/12/2026 | $9.74 | $9.39 (-3.59%) | $9.79 | $9.35 | 8.27 M | $6.37 B |
| 06/11/2026 | $9.67 | $9.66 (-0.1%) | $9.70 | $9.40 | 5.21 M | $6.55 B |
| 06/10/2026 | $10.06 | $9.65 (-4.08%) | $10.06 | $9.61 | 7.30 M | $6.54 B |
| 06/09/2026 | $9.57 | $9.91 (3.55%) | $10.05 | $9.52 | 14.08 M | $6.72 B |
| 06/08/2026 | $9.25 | $9.69 (4.76%) | $10.01 | $9.20 | 17.37 M | $6.57 B |
| 06/05/2026 | $9.53 | $9.16 (-3.88%) | $9.53 | $9.04 | 9.53 M | $6.21 B |
| 06/04/2026 | $9.11 | $9.52 (4.5%) | $9.62 | $9.11 | 11.11 M | $6.45 B |
| 06/03/2026 | $8.86 | $9.07 (2.37%) | $9.14 | $8.82 | 6.71 M | $6.15 B |
| 06/02/2026 | $8.79 | $8.99 (2.28%) | $9.04 | $8.71 | 10.13 M | $6.10 B |
| 06/01/2026 | $8.97 | $9.19 (2.45%) | $9.33 | $8.86 | 13.03 M | $6.23 B |
| 05/29/2026 | $9.01 | $9.12 (1.22%) | $9.38 | $8.92 | 13.81 M | $6.18 B |
| 05/28/2026 | $8.42 | $9.15 (8.67%) | $9.30 | $8.42 | 13.51 M | $6.20 B |
| 05/27/2026 | $8.26 | $8.40 (1.69%) | $8.46 | $8.21 | 9.11 M | $5.70 B |
| 05/26/2026 | $8.08 | $8.14 (0.74%) | $8.15 | $7.94 | 8.44 M | $5.52 B |
| 05/22/2026 | $7.84 | $8.12 (3.57%) | $8.13 | $7.81 | 7.22 M | $5.51 B |
| 05/21/2026 | $7.85 | $7.87 (0.25%) | $7.93 | $7.69 | 6.35 M | $5.34 B |
| 05/20/2026 | $7.64 | $7.88 (3.14%) | $7.90 | $7.42 | 22.54 M | $5.34 B |
| 05/19/2026 | $7.66 | $7.64 (-0.26%) | $7.80 | $7.50 | 8.68 M | $5.18 B |
| 05/18/2026 | $7.66 | $7.60 (-0.78%) | $7.76 | $7.58 | 8.91 M | $5.15 B |
| 05/15/2026 | $7.92 | $7.62 (-3.79%) | $8.02 | $7.61 | 7.96 M | $5.17 B |
| 05/14/2026 | $7.91 | $7.94 (0.38%) | $8.05 | $7.71 | 11.14 M | $5.38 B |
| 05/13/2026 | $8.08 | $7.87 (-2.6%) | $8.15 | $7.84 | 9.13 M | $5.34 B |
| 05/12/2026 | $8.10 | $8.17 (0.86%) | $8.21 | $8.01 | 9.76 M | $5.54 B |
| 05/11/2026 | $8.30 | $7.97 (-3.98%) | $8.30 | $7.95 | 6.73 M | $5.40 B |
| 05/08/2026 | $8.32 | $8.31 (-0.12%) | $8.40 | $8.10 | 14.98 M | $5.63 B |
| 05/07/2026 | $8.49 | $8.31 (-2.12%) | $8.58 | $8.23 | 11.26 M | $5.63 B |
| 05/06/2026 | $8.40 | $8.43 (0.36%) | $8.57 | $8.27 | 8.14 M | $5.72 B |
| 05/05/2026 | $8.08 | $8.05 (-0.37%) | $8.26 | $7.93 | 5.47 M | $5.46 B |
| 05/04/2026 | $7.92 | $7.99 (0.88%) | $8.02 | $7.73 | 7.14 M | $5.42 B |
| 05/01/2026 | $8.13 | $7.96 (-2.09%) | $8.22 | $7.85 | 9.50 M | $5.40 B |
| 04/30/2026 | $7.86 | $8.10 (3.05%) | $8.29 | $7.72 | 14.66 M | $5.49 B |
| 04/29/2026 | $8.50 | $7.85 (-7.65%) | $8.56 | $7.48 | 17.43 M | $5.32 B |
| 04/28/2026 | $7.97 | $7.86 (-1.38%) | $8.10 | $7.80 | 8.44 M | $5.33 B |
| 04/27/2026 | $7.89 | $7.97 (1.01%) | $8.06 | $7.83 | 7.43 M | $5.40 B |
| 04/24/2026 | $7.76 | $7.90 (1.8%) | $7.92 | $7.60 | 8.50 M | $5.36 B |
| 04/23/2026 | $8.14 | $7.76 (-4.67%) | $8.30 | $7.46 | 11.28 M | $5.26 B |
| 04/22/2026 | $8.58 | $8.28 (-3.5%) | $8.62 | $8.22 | 9.15 M | $5.61 B |
| 04/21/2026 | $8.53 | $8.53 (0%) | $8.85 | $8.46 | 9.64 M | $5.78 B |
| 04/20/2026 | $8.45 | $8.50 (0.59%) | $8.54 | $8.28 | 10.59 M | $5.76 B |
| 04/17/2026 | $8.39 | $8.52 (1.55%) | $8.57 | $8.32 | 11.96 M | $5.78 B |
| 04/16/2026 | $8.39 | $8.26 (-1.55%) | $8.42 | $8.19 | 7.87 M | $5.60 B |
| 04/15/2026 | $8.28 | $8.37 (1.09%) | $8.49 | $8.26 | 16.31 M | $5.67 B |
| 04/14/2026 | $8.13 | $8.20 (0.86%) | $8.37 | $8.12 | 6.27 M | $5.56 B |
| 04/13/2026 | $7.82 | $8.18 (4.6%) | $8.21 | $7.82 | 5.19 M | $5.55 B |
| 04/10/2026 | $7.97 | $7.90 (-0.88%) | $8.03 | $7.81 | 4.59 M | $5.36 B |
| 04/09/2026 | $7.97 | $7.92 (-0.63%) | $8.04 | $7.65 | 8.79 M | $5.37 B |
| 04/08/2026 | $8.38 | $8.00 (-4.53%) | $8.49 | $7.99 | 9.88 M | $5.42 B |
| 04/07/2026 | $7.92 | $8.00 (1.01%) | $8.10 | $7.86 | 7.95 M | $5.42 B |
| 04/06/2026 | $7.78 | $7.98 (2.57%) | $8.00 | $7.73 | 5.91 M | $5.41 B |
| 04/02/2026 | $7.73 | $7.90 (2.2%) | $8.07 | $7.59 | 5.10 M | $5.36 B |
| 04/01/2026 | $7.66 | $7.77 (1.44%) | $7.94 | $7.55 | 7.92 M | $5.27 B |
| 03/31/2026 | $7.75 | $7.84 (1.16%) | $7.94 | $7.61 | 5.78 M | $5.32 B |
| 03/30/2026 | $7.48 | $7.59 (1.47%) | $7.70 | $7.42 | 7.86 M | $5.15 B |
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.
