Get the Stockscreener App
90.29
1.33%
-1.22
After Hours:
90.89
0.60
+0.66%
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 December 11, 2025, is $90.29.
- Astrazeneca PLC all-time high stock price is $94.02, occurred on November 26, 2025.
- The lowest Astrazeneca PLC stock price recorded was $25.55 on December 07, 2016. Since then, Astrazeneca PLC's stock price has risen over 253.39% to $90.29 now.
- The 52-week high stock price for AZN is $94.02, representing a 4.13% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for AZN is $61.24, indicating a -32.17% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Astrazeneca PLC (AZN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 11, 2025 | $91.52 | $90.19 | $1.33 | 6,625,374.0 | -1.33% |
| Dec 10, 2025 | $91.66 | $89.70 | $1.96 | 6,096,679.0 | +1.88% |
| Dec 09, 2025 | $91.44 | $89.78 | $1.67 | 4,726,364.0 | -1.60% |
| Dec 08, 2025 | $91.36 | $89.67 | $1.69 | 7,052,771.0 | +1.22% |
| Dec 05, 2025 | $91.18 | $90.06 | $1.12 | 5,482,406.0 | +0.17% |
| Dec 04, 2025 | $90.87 | $89.77 | $1.10 | 4,664,855.0 | -0.90% |
| Dec 03, 2025 | $91.28 | $90.52 | $0.76 | 6,836,819.0 | +0.75% |
| Dec 02, 2025 | $91.08 | $90.14 | $0.94 | 6,504,188.0 | -0.39% |
| Dec 01, 2025 | $92.98 | $90.42 | $2.56 | 6,363,019.0 | -2.37% |
| Nov 28, 2025 | $92.83 | $92.05 | $0.78 | 3,747,867.0 | -0.64% |
| Nov 26, 2025 | $94.02 | $92.84 | $1.17 | 4,653,178.0 | +0.09% |
| Nov 25, 2025 | $93.41 | $92.20 | $1.21 | 5,420,742.0 | +1.88% |
| Nov 24, 2025 | $91.83 | $90.61 | $1.22 | 5,715,805.0 | +0.57% |
| Nov 21, 2025 | $91.91 | $89.34 | $2.56 | 7,395,348.0 | +2.62% |
| Nov 20, 2025 | $90.01 | $88.41 | $1.60 | 5,859,685.0 | -0.35% |
| Nov 19, 2025 | $90.06 | $88.59 | $1.47 | 6,429,847.0 | -0.63% |
| Nov 18, 2025 | $89.70 | $88.44 | $1.27 | 6,327,220.0 | +0.17% |
| Nov 17, 2025 | $90.27 | $89.11 | $1.15 | 3,763,190.0 | +0.34% |
| Nov 14, 2025 | $89.37 | $88.28 | $1.09 | 3,969,114.0 | +0.55% |
| Nov 13, 2025 | $89.43 | $87.62 | $1.81 | 4,468,170.0 | +1.06% |
| Nov 12, 2025 | $88.90 | $87.23 | $1.67 | 5,230,124.0 | -1.58% |
| Nov 11, 2025 | $89.31 | $88.00 | $1.31 | 4,961,803.0 | +1.84% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $92.98 | $89.67 | $3.31 | 60,977,849.0 | -2.62% |
| 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% |
Astrazeneca PLC Stock (AZN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $67.74 | $63.03 | $4.71 | 96,363,236.0 | +4.27% |
| Nov, 2023 | $65.58 | $61.87 | $3.71 | 117,287,417.0 | +2.15% |
| Oct, 2023 | $70.94 | $61.73 | $9.21 | 137,207,965.0 | -6.63% |
| Sep, 2023 | $69.25 | $65.72 | $3.53 | 84,792,696.0 | -0.15% |
| Aug, 2023 | $71.69 | $67.26 | $4.43 | 101,528,651.0 | -5.41% |
| Jul, 2023 | $72.07 | $64.55 | $7.52 | 141,491,748.0 | +0.18% |
| Jun, 2023 | $75.75 | $70.12 | $5.62 | 96,156,379.0 | -2.07% |
| May, 2023 | $75.66 | $71.23 | $4.42 | 74,129,834.0 | -0.19% |
| Apr, 2023 | $76.56 | $69.36 | $7.20 | 84,264,954.0 | +5.49% |
| Mar, 2023 | $69.93 | $63.77 | $6.16 | 99,863,674.0 | +6.49% |
| Feb, 2023 | $70.58 | $62.52 | $8.06 | 99,161,400.0 | -0.29% |
| Jan, 2023 | $72.12 | $64.85 | $7.27 | 120,359,412.0 | -3.58% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):