AstraZeneca PLC (AZN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AZN Historical Performance
Short-Term Returns
AZN Stock Price Trajectory (2011–2026)
As of May 6, 2026, AstraZeneca PLC (AZN) trades at $181.24, representing a +24.2% return over the past year. The stock has delivered a +86.4% total return over five years (+11.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $212.71 on February 18, 2026. From this peak, AZN has corrected -14.8%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers PFE (+10.8% 1Y), MRK (+36.6% 1Y), and LLY (+20.3% 1Y), AZN has underperformed the peer group average. Compare AZN vs PFE →
AZN Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 181.48 | 181.98 | 180.00 | 181.24 | 610K | -1.21% |
| 2026-05-04 | 184.36 | 185.19 | 182.80 | 183.46 | 1.14M | -0.69% |
| 2026-05-01 | 185.45 | 187.18 | 184.01 | 184.74 | 1.69M | -1.40% |
| 2026-04-30 | 188.47 | 190.00 | 186.87 | 187.37 | 2.29M | +1.17% |
| 2026-04-29 | 183.93 | 187.00 | 181.73 | 185.20 | 3.72M | -0.82% |
| 2026-04-28 | 186.91 | 187.97 | 185.41 | 186.73 | 2.83M | -0.42% |
| 2026-04-27 | 188.91 | 190.59 | 187.21 | 187.51 | 1.82M | -1.18% |
| 2026-04-24 | 189.15 | 189.94 | 187.56 | 189.75 | 2.38M | -1.33% |
| 2026-04-23 | 195.21 | 196.64 | 191.81 | 192.30 | 2.18M | -1.29% |
| 2026-04-22 | 196.55 | 196.65 | 194.81 | 194.81 | 1.58M | -0.50% |
| 2026-04-21 | 198.85 | 198.99 | 195.77 | 195.78 | 2.13M | -2.45% |
| 2026-04-20 | 202.79 | 203.37 | 200.67 | 200.69 | 1.08M | -2.01% |
| 2026-04-17 | 202.81 | 205.41 | 202.55 | 204.80 | 1.22M | +2.16% |
| 2026-04-16 | 201.44 | 201.80 | 199.99 | 200.47 | 1.39M | -0.37% |
| 2026-04-15 | 204.20 | 204.39 | 199.50 | 201.21 | 1.59M | -1.55% |
| 2026-04-14 | 202.39 | 204.73 | 202.07 | 204.38 | 2.21M | +1.06% |
| 2026-04-13 | 202.67 | 203.18 | 200.69 | 202.24 | 1.64M | -0.88% |
| 2026-04-10 | 207.30 | 207.30 | 203.82 | 204.03 | 1.56M | -0.47% |
| 2026-04-09 | 202.63 | 206.50 | 201.97 | 204.99 | 1.24M | +0.35% |
| 2026-04-08 | 205.45 | 206.73 | 203.66 | 204.27 | 1.80M | +1.72% |
| 2026-04-07 | 198.71 | 202.00 | 196.95 | 200.81 | 2.45M | -1.00% |
| 2026-04-06 | 203.58 | 204.75 | 202.76 | 202.83 | 1.47M | -0.32% |
| 2026-04-02 | 199.66 | 204.34 | 199.23 | 203.49 | 1.92M | +1.37% |
| 2026-04-01 | 198.89 | 201.74 | 198.72 | 200.73 | 2.13M | +1.78% |
| 2026-03-31 | 194.72 | 197.27 | 193.55 | 197.22 | 2.74M | +1.72% |
| 2026-03-30 | 193.83 | 195.35 | 192.58 | 193.88 | 2.11M | +2.90% |
| 2026-03-27 | 191.05 | 192.97 | 187.95 | 188.42 | 2.76M | +2.74% |
| 2026-03-26 | 185.07 | 186.81 | 182.79 | 183.40 | 1.84M | -2.00% |
| 2026-03-25 | 187.54 | 188.72 | 186.44 | 187.14 | 1.48M | +0.73% |
| 2026-03-24 | 182.63 | 186.22 | 182.39 | 185.78 | 1.57M | +0.93% |
Full AZN Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy AZN Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See AZN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AZN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AZN vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonAZN — Frequently Asked Questions
Quick answers to the most common questions about buying AZN stock.
How has AZN stock performed recently?
AZN returned +24.2% over the past year, beating its 5-year annualized CAGR of +11.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AZN's all-time high price?
AstraZeneca PLC reached $212.71 on 2026-02-18. The 52-week high is $212.71. Current 1-year return of +24.2% places the stock closer to historical peaks.
Where can I download AZN historical price data?
This page provides AZN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.