NASDAQ · AZN

AstraZeneca PLC

Healthcare · Drug Manufacturers - General

$186.43

Down-$0.42 (-0.22%)

Updated Nov 8, 2026, 6:41 PM

SID Score

8.0/10

Composite research score

Smart Money

59/100

Neutral

Price performance · AZN

AZN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

AZN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$181.34	$187.33	$181.2035	$186.43	2.85M
Nov 5, 2026	$190.00	$192.645	$186.48	$186.85	4.84M
Nov 4, 2026	$188.44	$189.66	$187.11	$189.01	4.56M
Nov 3, 2026	$186.11	$187.355	$182.93	$183.88	3.89M
Nov 2, 2026	$184.59	$187.94	$184.52	$186.58	2.7M
Oct 30, 2026	$183.59	$188.39	$183.10	$186.65	5.47M
Oct 29, 2026	$173.26	$175.35	$172.87	$174.40	3.72M
Oct 28, 2026	$168.645	$171.94	$167.96	$169.51	1.7M
Oct 27, 2026	$169.68	$171.72	$169.4501	$170.08	2.91M
Oct 26, 2026	$171.54	$172.37	$170.675	$172.06	3.31M
Oct 23, 2026	$171.28	$171.75	$169.51	$171.49	3.69M
Oct 22, 2026	$169.86	$173.91	$169.32	$172.57	2.77M
Oct 21, 2026	$168.91	$169.84	$168.09	$168.45	1.9M
Oct 20, 2026	$166.77	$169.235	$166.66	$168.82	4.59M
Oct 19, 2026	$164.51	$166.10	$163.91	$163.95	2.32M
Oct 16, 2026	$166.97	$167.18	$164.365	$165.41	3.46M
Oct 15, 2026	$167.69	$169.81	$166.49	$166.68	4.4M
Oct 14, 2026	$158.71	$162.71	$158.31	$162.03	3.33M
Oct 13, 2026	$160.76	$160.83	$154.00	$155.82	3.11M
Oct 12, 2026	$159.44	$159.44	$157.60	$158.33	2.86M