NYSE · AVTR

Avantor, Inc.

Healthcare · Medical - Instruments & Supplies

$14.42

Up+$0.16 (+1.12%)

Updated Aug 26, 2026, 5:02 AM

SID Score

6.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance

AVTR price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

AVTR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 25, 2026	$14.26	$14.50	$14.05	$14.42	5.56M
Aug 24, 2026	$14.29	$14.36	$14.05	$14.26	5.19M
Aug 21, 2026	$14.31	$14.485	$14.16	$14.46	6.06M
Aug 20, 2026	$13.79	$14.48	$13.755	$14.25	7.13M
Aug 19, 2026	$13.56	$14.11	$13.505	$13.96	6.42M
Aug 18, 2026	$13.61	$13.724	$13.325	$13.33	6.31M
Aug 17, 2026	$13.54	$13.72	$13.45	$13.50	4.54M
Aug 14, 2026	$13.78	$13.825	$13.63	$13.66	3.96M
Aug 13, 2026	$13.98	$14.02	$13.66	$13.85	5.94M
Aug 12, 2026	$13.57	$13.94	$13.42	$13.93	6.2M
Aug 11, 2026	$13.65	$13.81	$13.54	$13.77	7.64M
Aug 10, 2026	$13.50	$13.79	$13.40	$13.73	6.43M
Aug 7, 2026	$13.33	$13.59	$13.235	$13.59	6.22M
Aug 6, 2026	$13.40	$13.50	$13.08	$13.18	8.74M
Aug 5, 2026	$13.80	$13.82	$13.265	$13.36	9.57M
Aug 4, 2026	$13.71	$13.76	$13.23	$13.68	11.82M
Aug 3, 2026	$13.97	$14.00	$13.565	$13.67	9.04M
Jul 31, 2026	$13.42	$13.925	$13.42	$13.78	12.42M
Jul 30, 2026	$14.55	$14.5897	$13.595	$13.86	17.46M
Jul 29, 2026	$14.49	$14.62	$13.63	$14.38	42.8M
Jul 28, 2026	$11.87	$12.465	$11.87	$12.42	20.34M