AVTR - Avantor, Inc.
8.52
-0.130 -1.526%
Share volume: 14,998,469
Last Updated: 03-05-2026
Measuring And Control Equipment/Lab Analytical Instruments:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$8.65
-0.13
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $8.55 | $8.55 | $8.85 | $8.85 | $8.41 | $8.41 | $8.52 | $8.52 | 14,998,469 | $14,998,469.00 |
| 03-04-2026 | $8.80 | $8.80 | $8.89 | $8.89 | $8.59 | $8.59 | $8.65 | $8.65 | 10,179,969 | $10,179,969.00 |
| 03-03-2026 | $8.54 | $8.54 | $8.83 | $8.83 | $8.43 | $8.43 | $8.78 | $8.78 | 11,909,655 | $11,909,655.00 |
| 03-02-2026 | $8.80 | $8.80 | $8.90 | $8.90 | $8.66 | $8.66 | $8.81 | $8.81 | 8,335,244 | $8,335,244.00 |
| 02-27-2026 | $8.87 | $8.87 | $9.06 | $9.06 | $8.78 | $8.78 | $9.05 | $9.05 | 6,680,672 | $6,680,672.00 |
| 02-26-2026 | $9.15 | $9.15 | $9.15 | $9.15 | $8.80 | $8.80 | $9.01 | $9.01 | 7,510,898 | $7,510,898.00 |
| 02-25-2026 | $9.13 | $9.13 | $9.16 | $9.16 | $8.91 | $8.91 | $9.06 | $9.06 | 6,931,748 | $6,931,748.00 |
| 02-24-2026 | $8.91 | $8.91 | $9.16 | $9.16 | $8.91 | $8.91 | $9.11 | $9.11 | 9,556,880 | $9,556,880.00 |
| 02-23-2026 | $8.92 | $8.92 | $9.03 | $9.03 | $8.83 | $8.83 | $8.89 | $8.89 | 11,904,190 | $11,904,190.00 |
| 02-20-2026 | $9.28 | $9.28 | $9.28 | $9.28 | $8.98 | $8.98 | $9.03 | $9.03 | 11,429,302 | $11,429,302.00 |