Get the Stockscreener App
187.03
1.43%
-2.72
Overview
News
Price History
Option Chain
Why AZN Down?
Discussions
Forecast
Stock Split
Dividend History
Astrazeneca Plc Stock (AZN) Price History
The historical daily chart and data for Astrazeneca Plc stock (AZN), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $187.03.
- Astrazeneca Plc all-time high stock price is $212.71, occurred on February 18, 2026.
- The lowest Astrazeneca Plc stock price recorded was $25.55 on December 07, 2016. Since then, Astrazeneca Plc's stock price has risen over 632.02% to $187.03 now.
- The 52-week high stock price for AZN is $212.71, representing a 13.73% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for AZN is $68.61, indicating a -63.31% decrease from the current share price, occurred on July 17, 2025.
- The closing price of Astrazeneca Plc (AZN) stock in the beginning of 2025 was $58.30. The stock closed the year at $67.80, a gain of over 16.30% for the year.
The table below shows more information about AZN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $189.1 | $186.4 | $2.64 | 2,120,773.0 | -1.43% |
| May 21, 2026 | $191.5 | $185.0 | $6.52 | 2,191,925.0 | +1.22% |
| May 20, 2026 | $188.3 | $185.7 | $2.58 | 1,799,295.0 | +1.53% |
| May 19, 2026 | $186.4 | $184.2 | $2.17 | 1,615,819.0 | +0.39% |
| May 18, 2026 | $184.7 | $182.7 | $2.07 | 1,217,426.0 | +1.29% |
| May 15, 2026 | $183.4 | $180.6 | $2.89 | 1,376,969.0 | -1.83% |
| May 14, 2026 | $186.7 | $184.7 | $2.00 | 1,022,813.0 | -1.47% |
| May 13, 2026 | $187.8 | $183.3 | $4.45 | 1,725,804.0 | +1.72% |
| May 12, 2026 | $185.8 | $182.7 | $3.12 | 1,583,156.0 | +1.47% |
| May 11, 2026 | $185.8 | $181.7 | $4.08 | 2,085,216.0 | -0.54% |
| May 08, 2026 | $183.6 | $181.6 | $1.97 | 1,893,068.0 | +0.18% |
| May 07, 2026 | $184.4 | $181.0 | $3.34 | 2,207,476.0 | -1.30% |
| May 06, 2026 | $185.6 | $183.6 | $2.06 | 1,909,805.0 | +2.03% |
| May 05, 2026 | $182.0 | $180.0 | $1.98 | 2,459,759.0 | -1.21% |
| May 04, 2026 | $185.2 | $182.8 | $2.39 | 1,147,299.0 | -0.69% |
| May 01, 2026 | $187.2 | $184.0 | $3.17 | 1,789,458.0 | -1.40% |
| Apr 30, 2026 | $190.0 | $186.9 | $3.13 | 2,788,317.0 | +1.17% |
| Apr 29, 2026 | $187.0 | $181.7 | $5.27 | 4,422,686.0 | -0.79% |
| Apr 28, 2026 | $188.0 | $185.4 | $2.57 | 2,836,852.0 | -0.44% |
| Apr 27, 2026 | $190.6 | $187.2 | $3.39 | 2,032,783.0 | -1.18% |
Astrazeneca Plc Stock (AZN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Astrazeneca Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AZN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Astrazeneca Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Astrazeneca Plc Stock (AZN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $191.5 | $180.0 | $11.50 | 30,266,834.0 | -0.18% |
| Apr, 2026 | $207.3 | $181.7 | $25.57 | 42,945,614.0 | -4.99% |
| Mar, 2026 | $206.3 | $182.4 | $23.91 | 42,433,391.0 | -5.39% |
| Feb, 2026 | $212.7 | $183.6 | $29.08 | 48,593,719.0 | +124.70% |
| Jan, 2026 | $96.51 | $89.04 | $7.47 | 187,388,739.0 | +0.91% |
Astrazeneca Plc Stock (AZN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $93.10 | $89.28 | $3.82 | 107,366,977.0 | -0.23% |
| Nov, 2025 | $94.02 | $80.48 | $13.53 | 98,255,464.0 | +12.52% |
| Oct, 2025 | $86.57 | $80.82 | $5.75 | 128,747,493.0 | +7.40% |
| Sep, 2025 | $82.41 | $72.89 | $9.52 | 85,993,728.0 | -3.98% |
| Aug, 2025 | $81.56 | $73.11 | $8.45 | 84,108,923.0 | +9.32% |
| Jul, 2025 | $76.73 | $68.61 | $8.12 | 114,107,731.0 | +4.59% |
| Jun, 2025 | $75.38 | $69.41 | $5.97 | 76,617,929.0 | -4.05% |
| May, 2025 | $73.20 | $66.16 | $7.04 | 104,603,849.0 | +1.45% |
| Apr, 2025 | $75.70 | $61.24 | $14.46 | 137,359,940.0 | -2.33% |
| Mar, 2025 | $78.36 | $71.82 | $6.54 | 95,781,749.0 | -3.56% |
| Feb, 2025 | $76.26 | $68.75 | $7.51 | 115,436,646.0 | +7.70% |
| Jan, 2025 | $71.55 | $64.22 | $7.33 | 93,164,862.0 | +8.00% |
Astrazeneca Plc Stock (AZN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $69.00 | $63.75 | $5.24 | 101,298,741.0 | -3.03% |
| Nov, 2024 | $73.68 | $62.75 | $10.93 | 159,172,027.0 | -4.96% |
| Oct, 2024 | $79.76 | $70.94 | $8.82 | 80,135,443.0 | -8.68% |
| Sep, 2024 | $87.25 | $76.83 | $10.42 | 93,476,028.0 | -11.08% |
| Aug, 2024 | $87.67 | $78.22 | $9.45 | 97,859,061.0 | +10.70% |
| Jul, 2024 | $80.12 | $76.30 | $3.82 | 83,797,769.0 | +1.49% |
| Jun, 2024 | $80.86 | $77.83 | $3.03 | 62,609,257.0 | -0.04% |
| May, 2024 | $79.36 | $75.43 | $3.93 | 94,720,832.0 | +2.82% |
| Apr, 2024 | $76.58 | $66.39 | $10.19 | 125,797,833.0 | +12.00% |
| Mar, 2024 | $68.38 | $63.98 | $4.40 | 90,119,817.0 | +5.60% |
| Feb, 2024 | $67.08 | $60.47 | $6.61 | 171,298,255.0 | -3.72% |
| Jan, 2024 | $69.91 | $65.71 | $4.20 | 119,039,729.0 | -1.05% |
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):