5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
+9.14%
3 MONTH PERFORMANCE
+19.06%
6 MONTH PERFORMANCE
+30.00%
YEAR-TO-DATE PERFORMANCE
+18.86%
1 YEAR PERFORMANCE
+41.00%
Astrazeneca plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $212.66 | $208.50 (-1.96%) | $212.71 | $207.52 | 2.50 M | $650.13 B |
| 02/17/2026 | $208.10 | $209.48 (0.66%) | $211.27 | $207.85 | 2.29 M | $649.39 B |
| 02/13/2026 | $205.64 | $205.55 (-0.04%) | $206.71 | $204.09 | 2.50 M | $637.21 B |
| 02/12/2026 | $202.52 | $204.52 (0.99%) | $205.86 | $202.10 | 2.72 M | $634.01 B |
| 02/11/2026 | $200.08 | $204.76 (2.34%) | $204.92 | $199.19 | 3.48 M | $634.76 B |
| 02/10/2026 | $194.02 | $193.10 (-0.47%) | $195.90 | $190.60 | 2.73 M | $598.61 B |
| 02/09/2026 | $191.80 | $188.01 (-1.98%) | $192.76 | $187.06 | 3.03 M | $582.83 B |
| 02/06/2026 | $190.46 | $193.03 (1.35%) | $193.97 | $188.49 | 3.12 M | $598.39 B |
| 02/05/2026 | $187.07 | $187.16 (0.05%) | $190.67 | $186.58 | 3.38 M | $580.20 B |
| 02/04/2026 | $189.06 | $187.45 (-0.85%) | $190.70 | $186.32 | 3.89 M | $581.10 B |
| 02/03/2026 | $187.61 | $184.32 (-1.75%) | $190.72 | $183.63 | 2.66 M | $571.39 B |
| 02/02/2026 | $187.50 | $188.41 (0.49%) | $192.79 | $186.18 | 3.23 M | $584.07 B |
| 01/30/2026 | $183.00 | $187.10 (2.24%) | $187.10 | $182.28 | 1.74 K | $580.01 B |
| 01/29/2026 | $188.02 | $183.17 (-2.58%) | $188.02 | $182.79 | 1.10 K | $567.83 B |
| 01/28/2026 | $187.85 | $187.80 (-0.03%) | $187.90 | $177.87 | 2.82 K | $582.18 B |
| 01/27/2026 | $188.70 | $188.07 (-0.33%) | $195.00 | $188.07 | 2.23 K | $583.02 B |
| 01/26/2026 | $187.03 | $179.05 (-4.27%) | $187.03 | $179.05 | 900 | $555.06 B |
| 01/23/2026 | $175.34 | $177.50 (1.23%) | $178.29 | $175.34 | 3.71 K | $550.25 B |
| 01/22/2026 | $179.50 | $179.50 (0%) | $179.50 | $179.50 | 828 | $556.45 B |
| 01/21/2026 | $179.39 | $175.00 (-2.45%) | $180.64 | $175.00 | 2.20 K | $542.50 B |
| 01/20/2026 | $172.68 | $183.20 (6.09%) | $183.20 | $172.68 | 4.91 K | $567.92 B |
| 01/16/2026 | $184.10 | $191.13 (3.82%) | $191.13 | $180.55 | 3.52 K | $592.50 B |
| 01/15/2026 | $189.44 | $188.84 (-0.32%) | $189.44 | $186.50 | 1.50 K | $585.40 B |
| 01/14/2026 | $190.23 | $190.23 (0%) | $190.23 | $190.23 | 500 | $589.71 B |
| 01/13/2026 | $182.83 | $188.66 (3.19%) | $188.66 | $182.83 | 1.11 K | $584.85 B |
| 01/12/2026 | $188.20 | $185.48 (-1.45%) | $188.20 | $185.48 | 1.70 K | $574.99 B |
| 01/09/2026 | $190.58 | $190.99 (0.22%) | $192.62 | $190.58 | 2.40 K | $592.07 B |
| 01/08/2026 | $188.50 | $188.50 (0%) | $188.50 | $188.50 | 1.61 K | $584.35 B |
| 01/07/2026 | $189.00 | $190.78 (0.94%) | $192.90 | $189.00 | 1.60 K | $591.42 B |
| 01/06/2026 | $188.00 | $190.49 (1.32%) | $190.49 | $188.00 | 1.51 K | $590.52 B |
| 01/05/2026 | $186.00 | $179.06 (-3.73%) | $186.00 | $179.06 | 1.95 K | $555.09 B |
| 01/02/2026 | $185.06 | $182.68 (-1.29%) | $185.06 | $182.68 | 2.20 K | $566.31 B |
| 12/31/2025 | $178.60 | $175.50 (-1.74%) | $178.60 | $175.50 | 600 | $544.05 B |
| 12/30/2025 | $180.85 | $180.85 (0%) | $180.85 | $180.85 | 800 | $560.64 B |
| 12/29/2025 | $183.00 | $187.06 (2.22%) | $187.06 | $183.00 | 900 | $579.89 B |
| 12/26/2025 | $181.28 | $181.28 (0%) | $181.28 | $181.28 | 900 | $561.97 B |
| 12/24/2025 | $186.40 | $186.40 (0%) | $186.40 | $186.40 | 300 | $577.84 B |
| 12/23/2025 | $182.24 | $183.00 (0.42%) | $185.72 | $182.24 | 900 | $567.30 B |
| 12/22/2025 | $184.50 | $180.75 (-2.03%) | $184.50 | $180.75 | 8.20 K | $560.33 B |
| 12/19/2025 | $174.55 | $181.23 (3.83%) | $183.66 | $174.55 | 2.40 K | $561.81 B |
| 12/18/2025 | $180.55 | $180.54 (-0.01%) | $182.98 | $180.54 | 1.90 K | $559.67 B |
| 12/17/2025 | $182.70 | $184.75 (1.12%) | $184.75 | $182.70 | 1.10 K | $572.73 B |
| 12/16/2025 | $183.86 | $183.86 (0%) | $183.86 | $183.86 | 0 | $569.97 B |
| 12/15/2025 | $180.86 | $183.86 (1.66%) | $183.96 | $180.76 | 1.10 K | $569.97 B |
| 12/12/2025 | $181.92 | $181.92 (0%) | $181.92 | $181.92 | 0 | $563.95 B |
| 12/11/2025 | $181.92 | $181.92 (0%) | $181.92 | $181.92 | 0 | $563.95 B |
| 12/10/2025 | $179.60 | $181.92 (1.29%) | $181.92 | $179.60 | 800 | $563.95 B |
| 12/09/2025 | $183.78 | $179.10 (-2.55%) | $183.78 | $179.10 | 1.40 K | $555.21 B |
| 12/08/2025 | $179.10 | $180.94 (1.03%) | $182.35 | $179.10 | 1.20 K | $560.91 B |
| 12/05/2025 | $182.33 | $179.49 (-1.56%) | $182.33 | $179.49 | 1.10 K | $556.42 B |
| 12/04/2025 | $183.28 | $183.28 (0%) | $183.28 | $183.28 | 0 | $568.17 B |
| 12/03/2025 | $179.96 | $183.28 (1.84%) | $183.28 | $179.96 | 7.50 K | $568.17 B |
| 12/02/2025 | $180.95 | $179.10 (-1.02%) | $180.95 | $179.10 | 2.10 K | $555.21 B |
| 12/01/2025 | $184.00 | $180.35 (-1.98%) | $184.00 | $180.35 | 1.70 K | $559.09 B |
| 11/28/2025 | $183.74 | $183.74 (0%) | $183.74 | $183.74 | 300 | $569.59 B |
| 11/26/2025 | $185.00 | $188.50 (1.89%) | $188.50 | $185.00 | 1.80 K | $584.35 B |
| 11/25/2025 | $184.50 | $187.72 (1.75%) | $187.72 | $184.50 | 1.80 K | $581.93 B |
| 11/24/2025 | $179.93 | $182.70 (1.54%) | $182.70 | $179.93 | 900 | $566.37 B |
| 11/21/2025 | $178.26 | $182.58 (2.42%) | $182.58 | $178.26 | 1.90 K | $566.00 B |
| 11/20/2025 | $178.98 | $177.85 (-0.63%) | $178.98 | $177.85 | 900 | $551.34 B |
| 11/19/2025 | $180.00 | $179.82 (-0.1%) | $180.26 | $179.82 | 1.10 K | $557.44 B |
| 11/18/2025 | $175.20 | $175.20 (0%) | $175.20 | $175.20 | 900 | $543.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
