institutional
NASDAQ · AZN
AstraZeneca PLC
Healthcare · Drug Manufacturers - General
$165.98
Up+$1.49 (+0.91%)
Updated Aug 24, 2026, 12:10 AM
SID Score
7.1/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 279.95B
- P/E ratio
- 33.06
- Dividend yield
- 0.92%
- 52-week range
- $72.90 – $212.71
- Volume
- 3.18M
- Avg. volume
- 5.47M
Price performance
AZN price history
1M range · 20 trading sessions · Daily adjusted prices
AZN closed at $165.98 after 20 trading sessions, down 2.16% for the selected period.
- Last close
- $165.98
- Period change
- -2.16%
- Period low
- $155.62
- Period high
- $173.30
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | $164.04 | $167.25 | $163.96 | $165.98 | 3.18M |
| Aug 20, 2026 | $163.40 | $165.57 | $161.475 | $164.49 | 5.09M |
| Aug 19, 2026 | $162.13 | $165.91 | $162.00 | $164.95 | 3.82M |
| Aug 18, 2026 | $159.12 | $160.64 | $158.98 | $160.10 | 3M |
| Aug 17, 2026 | $156.30 | $157.26 | $155.78 | $156.89 | 3.36M |
| Aug 14, 2026 | $155.50 | $156.46 | $154.53 | $156.45 | 3.7M |
| Aug 13, 2026 | $157.85 | $158.44 | $156.97 | $157.24 | 3.6M |
| Aug 12, 2026 | $157.68 | $159.0226 | $157.12 | $158.50 | 4.14M |
| Aug 11, 2026 | $162.06 | $162.26 | $158.61 | $158.75 | 2.75M |
| Aug 10, 2026 | $160.59 | $162.72 | $160.25 | $161.91 | 3.75M |
| Aug 7, 2026 | $162.14 | $162.18 | $160.00 | $161.42 | 3.72M |
| Aug 6, 2026 | $162.62 | $162.93 | $159.75 | $161.07 | 2.35M |
| Aug 5, 2026 | $163.79 | $164.45 | $160.72 | $161.50 | 7M |
| Aug 4, 2026 | $157.95 | $158.56 | $155.32 | $155.62 | 8.1M |
| Aug 3, 2026 | $157.165 | $159.715 | $153.4134 | $157.97 | 16.31M |
| Jul 31, 2026 | $170.53 | $170.74 | $168.44 | $169.64 | 1.67M |
| Jul 30, 2026 | $170.315 | $171.89 | $169.85 | $171.34 | 2.26M |
| Jul 29, 2026 | $174.24 | $175.035 | $172.63 | $173.30 | 2.25M |
| Jul 28, 2026 | $170.695 | $174.44 | $170.67 | $172.48 | 4.74M |
| Jul 27, 2026 | $170.08 | $173.24 | $167.79 | $169.64 | 3.86M |
Latest AZN news
The latest Smart Investors Daily articles mentioning AZN.
Stock researchResearch & News · Competitors
Loading stock research…