Loading live market data…

Avantor, Inc.

NYSE:AVTR

$11.2 USD

-$0.09 (-0.8%)

Volume
10.3M
Average Volume
9.67M
Market Capitalization
$7.65B
P/E Ratio
-13.93
Dividend Yield
0.00%
Price Target
$9.50
Year High
$15.93
Year Low
$7.27
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.76
Date Opening Price Closing Price %Chg Volume
2026-07-15 $11.36 $11.20 -1.41% 10.3M
2026-07-14 $10.56 $11.29 6.91% 13.33M
2026-07-13 $10.33 $10.56 2.23% 6.53M
2026-07-10 $10.60 $10.39 -1.98% 6.66M
2026-07-09 $9.76 $10.51 7.68% 9.12M
2026-07-08 $10.08 $9.76 -3.17% 6.99M
2026-07-07 $10.49 $10.20 -2.76% 6.93M
2026-07-06 $10.35 $10.37 0.19% 7.51M
2026-07-02 $10.10 $10.32 2.18% 8.33M
2026-07-01 $10.00 $10.01 0.10% 10.71M
2026-06-30 $10.10 $9.90 -1.98% 6.5M
2026-06-29 $10.30 $10.03 -2.62% 8.63M
2026-06-26 $10.03 $10.28 2.49% 10.62M
2026-06-25 $9.91 $10.08 1.72% 9.12M
2026-06-24 $9.61 $9.69 0.83% 7.91M
2026-06-23 $9.38 $9.43 0.53% 11.46M
2026-06-22 $9.50 $9.35 -1.58% 7.39M
2026-06-18 $9.35 $9.58 2.46% 8.04M
2026-06-17 $9.65 $9.46 -1.97% 7.91M
2026-06-16 $9.71 $9.57 -1.44% 5.37M
2026-06-15 $9.60 $9.71 1.15% 8.35M
2026-06-12 $9.74 $9.39 -3.59% 8.27M
2026-06-11 $9.67 $9.66 -0.10% 5.21M
2026-06-10 $10.06 $9.65 -4.08% 7.3M
2026-06-09 $9.57 $9.91 3.55% 14.08M
2026-06-08 $9.25 $9.69 4.76% 17.37M
2026-06-05 $9.53 $9.16 -3.88% 9.53M
2026-06-04 $9.11 $9.52 4.50% 11.11M
2026-06-03 $8.86 $9.07 2.37% 6.71M
2026-06-02 $8.79 $8.99 2.28% 10.13M
2026-06-01 $8.97 $9.19 2.45% 13.03M
2026-05-29 $9.01 $9.12 1.22% 13.81M
2026-05-28 $8.42 $9.15 8.67% 13.51M
2026-05-27 $8.26 $8.40 1.69% 9.11M
2026-05-26 $8.08 $8.14 0.74% 8.44M
2026-05-22 $7.84 $8.12 3.57% 7.22M
2026-05-21 $7.85 $7.87 0.25% 6.35M
2026-05-20 $7.64 $7.88 3.14% 22.54M
2026-05-19 $7.66 $7.64 -0.26% 8.68M
2026-05-18 $7.66 $7.60 -0.78% 8.91M
2026-05-15 $7.92 $7.62 -3.79% 7.96M
2026-05-14 $7.91 $7.94 0.38% 11.14M
2026-05-13 $8.08 $7.87 -2.60% 9.13M
2026-05-12 $8.10 $8.17 0.86% 9.76M
2026-05-11 $8.30 $7.97 -3.98% 6.73M
2026-05-08 $8.32 $8.31 -0.12% 14.98M
2026-05-07 $8.49 $8.31 -2.12% 11.26M
2026-05-06 $8.40 $8.43 0.36% 8.14M
2026-05-05 $8.08 $8.05 -0.37% 5.47M
2026-05-04 $7.92 $7.99 0.88% 7.14M
2026-05-01 $8.13 $7.96 -2.09% 9.5M
2026-04-30 $7.86 $8.10 3.05% 14.66M
2026-04-29 $8.50 $7.85 -7.65% 17.43M
2026-04-28 $7.97 $7.86 -1.38% 8.44M
2026-04-27 $7.89 $7.97 1.01% 7.43M
2026-04-24 $7.76 $7.90 1.80% 8.5M
2026-04-23 $8.14 $7.76 -4.67% 11.28M
2026-04-22 $8.58 $8.28 -3.50% 9.15M
2026-04-21 $8.53 $8.53 0.00% 9.64M
2026-04-20 $8.45 $8.50 0.59% 10.59M
2026-04-17 $8.39 $8.52 1.55% 11.96M
2026-04-16 $8.39 $8.26 -1.55% 7.87M
2026-04-15 $8.28 $8.37 1.09% 16.31M
2026-04-14 $8.13 $8.20 0.86% 6.27M
2026-04-13 $7.82 $8.18 4.60% 5.19M
2026-04-10 $7.97 $7.90 -0.88% 4.59M
2026-04-09 $7.97 $7.92 -0.63% 8.79M
2026-04-08 $8.38 $8.00 -4.53% 9.88M
2026-04-07 $7.92 $8.00 1.01% 7.95M
2026-04-06 $7.78 $7.98 2.57% 5.91M
2026-04-02 $7.73 $7.90 2.20% 5.1M
2026-04-01 $7.66 $7.77 1.44% 7.92M
2026-03-31 $7.75 $7.84 1.16% 5.78M
2026-03-30 $7.48 $7.59 1.47% 7.86M
2026-03-27 $7.59 $7.41 -2.37% 7.06M
2026-03-26 $7.59 $7.67 1.05% 7.38M
2026-03-25 $7.81 $7.69 -1.54% 6.07M
2026-03-24 $7.39 $7.73 4.60% 9.64M
2026-03-23 $7.77 $7.59 -2.32% 11.97M
2026-03-20 $7.58 $7.51 -0.92% 12.43M
2026-03-19 $7.66 $7.61 -0.65% 8.28M
2026-03-18 $7.67 $7.70 0.39% 6.91M
2026-03-17 $7.71 $7.80 1.17% 8.2M
2026-03-16 $7.96 $7.61 -4.40% 11.43M
2026-03-13 $7.96 $7.93 -0.38% 10.37M
2026-03-12 $8.45 $7.90 -6.51% 12.44M
2026-03-11 $8.13 $8.29 1.97% 9.68M
2026-03-10 $8.11 $8.15 0.49% 13.19M
2026-03-09 $8.05 $8.15 1.24% 10.5M
2026-03-06 $8.26 $8.17 -1.09% 11.65M