stockNYSE: AZN • 28 Days Updates
AstraZeneca PLC (AZN)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:astrazeneca.com/investor-relations.html
Price & Performance Trajectory
AstraZeneca PLCNYSE: AZN
Latest Close
$159.20
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAZN session performance
✓ Latest Close USD
$159.20
Latest session close
$-0.97vs period start
Period Return % % GAIN
-0.61%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$169 / $154.81
Period range envelope
$14.19channel spread
Total Volume SHARES
41.26M
Period turnover
Avg: 2.75M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $159.20 | +0.26% | $160.06 | $158.56 | 2.06M |
| Oct 08, 2026 | $158.78 | -0.84% | $160.05 | $156.72 | 3.07M |
| Oct 07, 2026 | $160.12 | +0.95% | $161.29 | $158.53 | 2.36M |
| Oct 06, 2026 | $158.61 | +1.33% | $159.96 | $156.26 | 1.95M |
| Oct 05, 2026 | $156.53 | -0.24% | $157.20 | $154.81 | 2.02M |
| Oct 02, 2026 | $156.90 | -0.51% | $158.80 | $156.41 | 2.64M |
| Sep 24, 2026 | $164.62 | +0.79% | $166.25 | $162.91 | 2.87M |
| Sep 23, 2026 | $163.33 | -2.84% | $167.59 | $163.33 | 2.36M |
| Sep 21, 2026 | $168.10 | +1.22% | $169.00 | $167.11 | 2.94M |
| Sep 18, 2026 | $166.08 | -0.04% | $167.83 | $165.54 | 3.06M |
| Sep 17, 2026 | $166.14 | +2.00% | $166.29 | $164.30 | 3.81M |
| Sep 16, 2026 | $162.89 | +0.64% | $165.42 | $162.02 | 3.86M |
| Sep 15, 2026 | $161.85 | -1.18% | $163.90 | $160.71 | 2.94M |
| Sep 14, 2026 | $163.78 | +2.25% | $164.55 | $162.14 | 3.09M |
| Sep 11, 2026 | $160.17 | +0.33% | $161.51 | $158.13 | 2.23M |