5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
+22.76%
3 MONTH PERFORMANCE
+74.56%
6 MONTH PERFORMANCE
+50.65%
YEAR-TO-DATE PERFORMANCE
+20.94%
1 YEAR PERFORMANCE
+6.78%
Avantor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $13.98 | $13.85 (-0.93%) | $14.02 | $13.66 | 5.94 M | $9.37 B |
| 08/12/2026 | $13.57 | $13.93 (2.65%) | $13.94 | $13.42 | 6.20 M | $9.42 B |
| 08/11/2026 | $13.65 | $13.77 (0.88%) | $13.81 | $13.54 | 7.65 M | $9.31 B |
| 08/10/2026 | $13.50 | $13.73 (1.7%) | $13.79 | $13.40 | 6.43 M | $9.28 B |
| 08/07/2026 | $13.33 | $13.59 (1.95%) | $13.59 | $13.24 | 6.22 M | $9.19 B |
| 08/06/2026 | $13.40 | $13.18 (-1.64%) | $13.50 | $13.08 | 8.74 M | $8.91 B |
| 08/05/2026 | $13.80 | $13.36 (-3.19%) | $13.82 | $13.27 | 9.57 M | $9.03 B |
| 08/04/2026 | $13.71 | $13.68 (-0.22%) | $13.76 | $13.23 | 11.82 M | $9.25 B |
| 08/03/2026 | $13.97 | $13.67 (-2.15%) | $14.00 | $13.57 | 9.04 M | $9.24 B |
| 07/31/2026 | $13.42 | $13.78 (2.68%) | $13.93 | $13.42 | 12.42 M | $9.32 B |
| 07/30/2026 | $14.55 | $13.86 (-4.74%) | $14.59 | $13.60 | 17.46 M | $9.37 B |
| 07/29/2026 | $14.49 | $14.38 (-0.76%) | $14.62 | $13.63 | 42.80 M | $9.72 B |
| 07/28/2026 | $11.87 | $12.42 (4.63%) | $12.47 | $11.87 | 20.34 M | $8.40 B |
| 07/27/2026 | $11.46 | $11.76 (2.62%) | $11.92 | $11.36 | 16.50 M | $7.95 B |
| 07/24/2026 | $11.39 | $11.44 (0.44%) | $11.61 | $11.33 | 12.28 M | $7.76 B |
| 07/23/2026 | $11.19 | $11.35 (1.43%) | $11.75 | $11.10 | 15.50 M | $7.70 B |
| 07/22/2026 | $11.00 | $10.95 (-0.45%) | $11.09 | $10.75 | 7.26 M | $7.42 B |
| 07/21/2026 | $10.29 | $10.99 (6.8%) | $11.03 | $10.19 | 11.08 M | $7.45 B |
| 07/20/2026 | $10.98 | $10.66 (-2.91%) | $11.12 | $10.59 | 9.38 M | $7.23 B |
| 07/17/2026 | $11.10 | $11.07 (-0.27%) | $11.31 | $10.89 | 10.85 M | $7.51 B |
| 07/16/2026 | $11.22 | $11.26 (0.36%) | $11.43 | $11.13 | 13.19 M | $7.63 B |
| 07/15/2026 | $11.36 | $11.20 (-1.41%) | $11.47 | $11.12 | 10.30 M | $7.59 B |
| 07/14/2026 | $10.56 | $11.29 (6.91%) | $11.32 | $10.42 | 13.33 M | $7.65 B |
| 07/13/2026 | $10.33 | $10.56 (2.23%) | $10.62 | $10.31 | 6.53 M | $7.16 B |
| 07/10/2026 | $10.60 | $10.39 (-1.98%) | $10.64 | $10.37 | 6.66 M | $7.04 B |
| 07/09/2026 | $9.76 | $10.51 (7.68%) | $10.67 | $9.73 | 9.12 M | $7.13 B |
| 07/08/2026 | $10.08 | $9.76 (-3.17%) | $10.15 | $9.74 | 6.99 M | $6.62 B |
| 07/07/2026 | $10.49 | $10.20 (-2.76%) | $10.57 | $10.05 | 6.93 M | $6.92 B |
| 07/06/2026 | $10.35 | $10.37 (0.19%) | $10.54 | $10.13 | 7.51 M | $7.03 B |
| 07/02/2026 | $10.10 | $10.32 (2.18%) | $10.32 | $10.05 | 8.33 M | $7.00 B |
| 07/01/2026 | $10.00 | $10.01 (0.1%) | $10.30 | $9.78 | 10.71 M | $6.79 B |
| 06/30/2026 | $10.10 | $9.90 (-1.98%) | $10.15 | $9.87 | 6.50 M | $6.71 B |
| 06/29/2026 | $10.30 | $10.03 (-2.62%) | $10.30 | $9.82 | 8.63 M | $6.80 B |
| 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 |
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.
