NASDAQ:ANGO | Historical Stock Price | ANGIODYNAMICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.14$7.43$10.75$15.55$22.48$32.522004-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$22.15$22.15436,300——
2004-12-30$20.18$20.18214,100——
2004-12-29$20.90$20.90226,700——
2004-12-28$21.60$21.60285,400——
2004-12-27$20.47$20.47382,200——
2004-12-23$18.03$18.0395,300——
2004-12-22$17.65$17.65198,500——
2004-12-21$18.36$18.36438,100——
2004-12-20$15.30$15.3072,000——
2004-12-17$15.54$15.5452,700——
2004-12-16$15.14$15.1427,300——
2004-12-15$15.15$15.1559,800——
2004-12-14$13.94$13.9423,100——
2004-12-13$14.09$14.09135,500——
2004-12-10$14.00$14.0056,000——
2004-12-09$14.00$14.0028,700——
2004-12-08$14.00$14.0041,900——
2004-12-07$14.14$14.14238,500——
2004-12-06$14.01$14.0161,900——
2004-12-03$14.89$14.8960,500——
2004-12-02$15.07$15.0755,400——
2004-12-01$15.27$15.2762,900——
2004-11-30$16.00$16.0053,900——
2004-11-29$16.33$16.3390,700——
2004-11-26$16.24$16.24126,700——
2004-11-24$14.94$14.9464,600——
2004-11-23$14.09$14.0942,600——
2004-11-22$14.32$14.3245,700——
2004-11-19$14.03$14.0322,000——
2004-11-18$14.16$14.1663,700——
2004-11-17$14.18$14.18252,600——
2004-11-16$14.22$14.2243,800——
2004-11-15$14.11$14.1160,500——
2004-11-12$13.91$13.9168,800——
2004-11-11$13.35$13.3557,300——
2004-11-10$14.33$14.33167,200——
2004-11-09$14.33$14.3389,400——
2004-11-08$13.62$13.62253,900——
2004-11-05$12.50$12.50204,600——
2004-11-04$11.88$11.88206,300——
2004-11-03$10.51$10.51154,500——
2004-11-02$10.27$10.27122,500——
2004-11-01$10.25$10.25247,600——
2004-10-29$9.15$9.15200,800——
2004-10-28$9.96$9.9613,100——
2004-10-27$10.00$10.0016,800——
2004-10-26$9.61$9.6116,600——
2004-10-25$9.47$9.479,600——
2004-10-22$9.35$9.3528,300——
2004-10-21$9.14$9.1443,800——
2004-10-20$10.20$10.204,700——
2004-10-19$10.23$10.2320,000——
2004-10-18$10.64$10.6412,500——
2004-10-15$10.76$10.7623,300——
2004-10-14$11.07$11.0737,100——
2004-10-13$11.25$11.25106,900——
2004-10-12$11.95$11.9521,400——
2004-10-11$12.69$12.6917,500——
2004-10-08$13.00$13.0034,100——
2004-10-07$12.51$12.519,000——
2004-10-06$12.04$12.0423,800——
2004-10-05$12.00$12.008,600——
2004-10-04$12.45$12.4514,600——
2004-10-01$11.83$11.839,200——
2004-09-30$11.91$11.914,200——
2004-09-29$11.90$11.902,300——
2004-09-28$12.15$12.1511,400——
2004-09-27$12.11$12.11600——
2004-09-24$12.09$12.091,500——
2004-09-23$11.75$11.751,400——
2004-09-22$12.65$12.65600——
2004-09-21$12.22$12.221,800——
2004-09-20$12.25$12.25200——
2004-09-17$12.79$12.792,800——
2004-09-16$12.90$12.905,400——
2004-09-15$12.80$12.805,600——
2004-09-14$12.99$12.998,300——
2004-09-13$11.85$11.853,600——
2004-09-10$12.00$12.00500——
2004-09-09$12.00$12.003,400——
2004-09-08$12.11$12.112,000——
2004-09-07$12.51$12.514,800——
2004-09-03$11.94$11.94800——
2004-09-02$11.80$11.805,100——
2004-09-01$11.76$11.7611,400——
2004-08-31$12.54$12.542,800——
2004-08-30$12.80$12.8020,500——
2004-08-27$12.73$12.7318,400——
2004-08-26$12.02$12.024,700——
2004-08-25$12.00$12.001,800——
2004-08-24$12.08$12.083,300——
2004-08-23$11.91$11.911,800——
2004-08-20$12.10$12.104,100——
2004-08-19$11.55$11.552,000——
2004-08-18$11.52$11.521,400——
2004-08-17$11.32$11.324,500——
2004-08-16$11.40$11.4015,000——
2004-08-13$11.73$11.730——
2004-08-12$11.73$11.73600——
2004-08-11$11.50$11.508,300——
2004-08-10$12.00$12.003,000——
2004-08-09$11.50$11.508,700——
2004-08-06$11.90$11.9011,100——
2004-08-05$12.55$12.552,800——
2004-08-04$13.01$13.012,900——
2004-08-03$12.95$12.951,500——
2004-08-02$13.19$13.199,400——
2004-07-30$13.55$13.5541,400——
2004-07-29$13.19$13.197,600——
2004-07-28$12.52$12.5226,100——
2004-07-27$11.90$11.901,800——
2004-07-26$11.56$11.5621,200——
2004-07-23$11.72$11.728,300——
2004-07-22$11.66$11.6629,300——
2004-07-21$11.80$11.8024,100——
2004-07-20$13.19$13.192,600——
2004-07-19$12.66$12.666,500——
2004-07-16$12.50$12.5017,500——
2004-07-15$13.38$13.3822,000——
2004-07-14$14.35$14.354,100——
2004-07-13$14.88$14.889,000——
2004-07-12$14.90$14.9013,000——
2004-07-09$14.48$14.486,100——
2004-07-08$14.19$14.1917,700——
2004-07-07$14.82$14.8210,300——
2004-07-06$14.19$14.1917,000——
2004-07-02$13.60$13.6013,900——
2004-07-01$13.62$13.6282,300——
2004-06-30$14.55$14.5533,900——
2004-06-29$15.20$15.207,900——
2004-06-28$15.10$15.1039,800——
2004-06-25$14.36$14.3649,800——
2004-06-24$14.34$14.34213,800——
2004-06-23$14.94$14.94109,600——
2004-06-22$14.28$14.2864,600——
2004-06-21$12.92$12.9255,800——
2004-06-18$12.52$12.5284,300——
2004-06-17$12.65$12.6544,500——
2004-06-16$13.05$13.0547,200——
2004-06-15$12.65$12.65303,600——
2004-06-14$12.80$12.8065,400——
2004-06-10$12.97$12.9735,900——
2004-06-09$13.16$13.1663,200——
2004-06-08$13.00$13.00383,100——
2004-06-07$13.53$13.53102,800——
2004-06-04$12.91$12.9150,300——
2004-06-03$13.00$13.0068,100——
2004-06-02$13.55$13.5558,300——
2004-06-01$13.60$13.60120,100——