5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
-11.52%
6 MONTH PERFORMANCE
-30.43%
YEAR-TO-DATE PERFORMANCE
-28.97%
1 YEAR PERFORMANCE
-38.80%
Avantor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.08 | $7.87 (-2.6%) | $8.15 | $7.84 | 9.05 M | $5.41 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 |
| 03/27/2026 | $7.59 | $7.41 (-2.37%) | $7.65 | $7.27 | 7.06 M | $5.02 B |
| 03/26/2026 | $7.59 | $7.67 (1.05%) | $7.84 | $7.55 | 7.38 M | $5.20 B |
| 03/25/2026 | $7.81 | $7.69 (-1.54%) | $7.93 | $7.54 | 6.07 M | $5.21 B |
| 03/24/2026 | $7.39 | $7.73 (4.6%) | $7.85 | $7.38 | 9.64 M | $5.24 B |
| 03/23/2026 | $7.77 | $7.59 (-2.32%) | $7.82 | $7.55 | 11.97 M | $5.15 B |
| 03/20/2026 | $7.58 | $7.51 (-0.92%) | $7.71 | $7.39 | 12.43 M | $5.09 B |
| 03/19/2026 | $7.66 | $7.61 (-0.65%) | $7.82 | $7.46 | 8.28 M | $5.16 B |
| 03/18/2026 | $7.67 | $7.70 (0.39%) | $7.80 | $7.61 | 6.91 M | $5.22 B |
| 03/17/2026 | $7.71 | $7.80 (1.17%) | $7.96 | $7.60 | 8.20 M | $5.29 B |
| 03/16/2026 | $7.96 | $7.61 (-4.4%) | $8.02 | $7.58 | 11.43 M | $5.16 B |
| 03/13/2026 | $7.96 | $7.93 (-0.38%) | $8.06 | $7.86 | 10.37 M | $5.38 B |
| 03/12/2026 | $8.45 | $7.90 (-6.51%) | $8.54 | $7.87 | 12.44 M | $5.36 B |
| 03/11/2026 | $8.13 | $8.29 (1.97%) | $8.42 | $8.11 | 9.68 M | $5.62 B |
| 03/10/2026 | $8.11 | $8.15 (0.49%) | $8.22 | $7.85 | 13.19 M | $5.53 B |
| 03/09/2026 | $8.05 | $8.15 (1.24%) | $8.24 | $7.82 | 10.50 M | $5.53 B |
| 03/06/2026 | $8.26 | $8.17 (-1.09%) | $8.41 | $8.14 | 11.65 M | $5.54 B |
| 03/05/2026 | $8.55 | $8.52 (-0.35%) | $8.85 | $8.41 | 15.00 M | $5.78 B |
| 03/04/2026 | $8.80 | $8.65 (-1.7%) | $8.89 | $8.59 | 10.18 M | $5.86 B |
| 03/03/2026 | $8.54 | $8.78 (2.81%) | $8.83 | $8.43 | 11.91 M | $5.95 B |
| 03/02/2026 | $8.80 | $8.81 (0.11%) | $8.90 | $8.66 | 8.34 M | $5.97 B |
| 02/27/2026 | $8.87 | $9.05 (2.03%) | $9.06 | $8.78 | 6.68 M | $6.14 B |
| 02/26/2026 | $9.15 | $9.01 (-1.53%) | $9.15 | $8.80 | 7.51 M | $6.11 B |
| 02/25/2026 | $9.13 | $9.06 (-0.77%) | $9.16 | $8.90 | 6.93 M | $6.14 B |
| 02/24/2026 | $8.91 | $9.11 (2.24%) | $9.15 | $8.91 | 9.56 M | $6.18 B |
| 02/23/2026 | $8.92 | $8.89 (-0.34%) | $9.03 | $8.83 | 11.90 M | $6.03 B |
| 02/20/2026 | $9.28 | $9.03 (-2.69%) | $9.28 | $8.98 | 11.43 M | $6.12 B |
| 02/19/2026 | $9.15 | $9.21 (0.66%) | $9.26 | $9.01 | 8.49 M | $6.24 B |
| 02/18/2026 | $9.03 | $9.27 (2.66%) | $9.32 | $9.00 | 7.97 M | $6.29 B |
| 02/17/2026 | $9.02 | $9.05 (0.33%) | $9.22 | $8.97 | 8.61 M | $6.14 B |
| 02/13/2026 | $9.52 | $9.20 (-3.36%) | $9.77 | $9.00 | 13.26 M | $6.27 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.
