earnings
NASDAQ · AZN
AstraZeneca PLC
Healthcare · Drug Manufacturers - General
$186.65
Up+$12.25 (+7.02%)
Updated Oct 31, 2026, 6:41 PM
SID Score
7.9/10
Composite research score
Smart Money
59/100
Neutral
- Market cap
- 279.95B
- P/E ratio
- 33.06
- Dividend yield
- 0.82%
- 52-week range
- $80.48 – $212.71
- Volume
- 5.47M
- Avg. volume
- 5.47M
Price performance · AZN
AZN price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
AZN closed at $186.65 after 21 trading sessions, up 18.96% for the selected period.
- Last close
- $186.65
- Period change
- +18.96%
- Period low
- $155.82
- Period high
- $186.65
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 9, 2026 | $159.45 | $160.065 | $158.53 | $159.20 | 2.12M |
| Oct 8, 2026 | $159.80 | $160.05 | $156.72 | $158.78 | 3.49M |
| Oct 7, 2026 | $159.12 | $161.29 | $158.53 | $160.12 | 2.46M |
| Oct 6, 2026 | $159.795 | $159.96 | $156.26 | $158.61 | 2.05M |
| Oct 5, 2026 | $156.76 | $157.20 | $154.81 | $156.53 | 2.26M |
| Oct 2, 2026 | $158.46 | $158.795 | $156.41 | $156.90 | 3.04M |
Latest AZN news
The latest Smart Investors Daily articles mentioning AZN.
Stock researchMarket Activity · Sentiment
Company
Market Activity
Research & News
Loading stock research…