5 DAY PERFORMANCE
+25.26%
1 MONTH PERFORMANCE
+21.44%
3 MONTH PERFORMANCE
-2.71%
6 MONTH PERFORMANCE
-17.22%
YEAR-TO-DATE PERFORMANCE
+4.03%
1 YEAR PERFORMANCE
-14.24%
Avantor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.93 | $15.79 (-6.73%) | $17.08 | $15.69 | 10.89 M | $10.95 B |
| 03/11/2025 | $17.29 | $16.93 (-2.08%) | $17.29 | $16.52 | 9.47 M | $11.52 B |
| 03/10/2025 | $17.39 | $17.28 (-0.63%) | $18.02 | $17.12 | 13.71 M | $11.76 B |
| 03/07/2025 | $16.12 | $17.50 (8.56%) | $17.74 | $16.02 | 21.40 M | $11.91 B |
| 03/06/2025 | $15.61 | $16.17 (3.59%) | $16.27 | $15.52 | 7.92 M | $11.00 B |
| 03/05/2025 | $15.49 | $15.75 (1.68%) | $15.80 | $15.44 | 7.61 M | $10.71 B |
| 03/04/2025 | $15.70 | $15.50 (-1.27%) | $15.75 | $15.37 | 9.08 M | $10.54 B |
| 03/03/2025 | $16.80 | $15.87 (-5.54%) | $16.81 | $15.77 | 8.33 M | $10.80 B |
| 02/28/2025 | $16.57 | $16.70 (0.78%) | $16.73 | $16.41 | 6.98 M | $11.36 B |
| 02/27/2025 | $17.03 | $16.49 (-3.17%) | $17.16 | $16.46 | 6.91 M | $11.22 B |
| 02/26/2025 | $17.53 | $17.22 (-1.77%) | $17.66 | $17.15 | 4.96 M | $11.71 B |
| 02/25/2025 | $17.46 | $17.56 (0.57%) | $17.63 | $17.17 | 8.58 M | $11.95 B |
| 02/24/2025 | $17.29 | $17.47 (1.04%) | $17.76 | $17.22 | 6.10 M | $11.88 B |
| 02/21/2025 | $17.40 | $17.30 (-0.57%) | $17.64 | $17.22 | 6.55 M | $11.77 B |
| 02/20/2025 | $17.68 | $17.49 (-1.07%) | $17.91 | $17.47 | 4.31 M | $11.90 B |
| 02/19/2025 | $17.30 | $17.68 (2.2%) | $17.74 | $17.14 | 7.22 M | $12.03 B |
| 02/18/2025 | $17.89 | $17.35 (-3.02%) | $17.92 | $17.19 | 10.91 M | $11.80 B |
| 02/14/2025 | $18.18 | $17.87 (-1.71%) | $18.36 | $17.83 | 3.91 M | $12.16 B |
| 02/13/2025 | $18.12 | $18.10 (-0.11%) | $18.18 | $17.90 | 6.27 M | $12.31 B |
| 02/12/2025 | $18.09 | $18.05 (-0.22%) | $18.27 | $18.00 | 4.40 M | $12.28 B |
| 02/11/2025 | $18.65 | $18.39 (-1.39%) | $18.82 | $18.19 | 6.74 M | $12.51 B |
| 02/10/2025 | $19.50 | $19.01 (-2.51%) | $19.52 | $18.49 | 10.21 M | $12.93 B |
| 02/07/2025 | $22.00 | $19.16 (-12.91%) | $22.44 | $19.09 | 14.26 M | $13.03 B |
| 02/06/2025 | $22.02 | $21.70 (-1.45%) | $22.02 | $21.31 | 6.13 M | $14.76 B |
| 02/05/2025 | $22.32 | $21.99 (-1.48%) | $22.40 | $21.94 | 4.09 M | $14.96 B |
| 02/04/2025 | $21.57 | $22.01 (2.04%) | $22.16 | $21.55 | 4.08 M | $14.97 B |
| 02/03/2025 | $21.94 | $21.87 (-0.32%) | $22.23 | $21.73 | 6.88 M | $14.88 B |
| 01/31/2025 | $22.09 | $22.28 (0.86%) | $22.43 | $22.07 | 4.14 M | $15.16 B |
| 01/30/2025 | $21.87 | $22.22 (1.6%) | $22.73 | $21.77 | 3.61 M | $15.12 B |
| 01/29/2025 | $22.11 | $21.49 (-2.8%) | $22.27 | $21.40 | 5.31 M | $14.62 B |
| 01/28/2025 | $23.10 | $22.43 (-2.9%) | $23.32 | $22.40 | 4.17 M | $15.26 B |
| 01/27/2025 | $22.13 | $22.48 (1.58%) | $22.51 | $22.13 | 3.38 M | $15.29 B |
| 01/24/2025 | $21.96 | $22.06 (0.46%) | $22.13 | $21.76 | 3.20 M | $15.01 B |
| 01/23/2025 | $22.07 | $21.87 (-0.91%) | $22.16 | $21.64 | 5.21 M | $14.88 B |
| 01/22/2025 | $21.75 | $22.10 (1.61%) | $22.33 | $21.66 | 7.84 M | $15.03 B |
| 01/21/2025 | $22.23 | $21.77 (-2.07%) | $22.54 | $21.72 | 8.77 M | $14.81 B |
| 01/17/2025 | $22.21 | $22.11 (-0.45%) | $22.46 | $21.70 | 6.04 M | $15.04 B |
| 01/16/2025 | $21.72 | $22.57 (3.91%) | $22.62 | $21.61 | 4.12 M | $15.35 B |
| 01/15/2025 | $22.03 | $21.76 (-1.23%) | $22.44 | $21.31 | 7.22 M | $14.80 B |
| 01/14/2025 | $21.96 | $21.72 (-1.09%) | $22.20 | $21.68 | 4.67 M | $14.78 B |
| 01/13/2025 | $21.61 | $22.02 (1.9%) | $22.52 | $21.56 | 8.20 M | $14.98 B |
| 01/10/2025 | $21.80 | $21.66 (-0.64%) | $22.11 | $21.55 | 3.18 M | $14.74 B |
| 01/08/2025 | $21.85 | $22.13 (1.28%) | $22.18 | $21.60 | 2.97 M | $15.06 B |
| 01/07/2025 | $21.92 | $21.99 (0.32%) | $22.31 | $21.75 | 3.45 M | $14.96 B |
| 01/06/2025 | $21.72 | $21.92 (0.92%) | $22.30 | $21.71 | 4.42 M | $14.91 B |
| 01/03/2025 | $21.24 | $21.76 (2.45%) | $21.83 | $21.17 | 2.49 M | $14.80 B |
| 01/02/2025 | $21.14 | $21.20 (0.28%) | $21.41 | $21.03 | 2.66 M | $14.42 B |
| 12/31/2024 | $21.21 | $21.07 (-0.66%) | $21.32 | $20.99 | 2.31 M | $14.33 B |
| 12/30/2024 | $21.18 | $21.08 (-0.47%) | $21.29 | $20.85 | 2.14 M | $14.34 B |
| 12/27/2024 | $21.34 | $21.41 (0.33%) | $21.67 | $21.27 | 2.01 M | $14.57 B |
| 12/26/2024 | $21.26 | $21.48 (1.03%) | $21.54 | $21.16 | 2.06 M | $14.61 B |
| 12/24/2024 | $21.29 | $21.36 (0.33%) | $21.47 | $21.14 | 1.08 M | $14.53 B |
| 12/23/2024 | $21.14 | $21.26 (0.57%) | $21.31 | $21.01 | 3.23 M | $14.46 B |
| 12/20/2024 | $21.01 | $21.21 (0.95%) | $21.47 | $20.95 | 11.03 M | $14.43 B |
| 12/19/2024 | $21.06 | $21.02 (-0.19%) | $21.14 | $20.70 | 3.70 M | $14.30 B |
| 12/18/2024 | $21.98 | $21.11 (-3.96%) | $22.12 | $21.10 | 4.21 M | $14.36 B |
| 12/17/2024 | $22.11 | $21.98 (-0.59%) | $22.54 | $21.80 | 5.87 M | $14.95 B |
| 12/16/2024 | $22.13 | $22.29 (0.72%) | $22.49 | $22.12 | 4.82 M | $15.16 B |
| 12/13/2024 | $22.35 | $22.33 (-0.09%) | $22.41 | $21.87 | 3.58 M | $15.19 B |
| 12/12/2024 | $22.52 | $22.53 (0.04%) | $22.78 | $22.46 | 4.31 M | $15.33 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.
