AZN: AstraZeneca PLC

As of Friday, December 26th, 2025

$ 92.90

+0.45 +0.49%

Open: 92.53
High: 92.91
Low: 92.18
Volume: 1,665,158
Previous Close on Wednesday, December 24th, 2025

$ 92.45

+0.31 +0.34%

Open: 92.32
High: 92.61
Low: 92.01
Volume: 1,173,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 92.53 92.91 92.18 92.90 1,665,158 +0.45 +0.49
2025-12-24 92.32 92.61 92.01 92.45 1,173,517 +0.31 +0.34
2025-12-23 92.52 93.10 91.94 92.14 3,493,004 +0.59 +0.64
2025-12-22 90.81 91.86 90.63 91.55 3,996,613 +0.19 +0.21
2025-12-19 90.43 91.87 90.36 91.36 8,372,796 +0.75 +0.83
2025-12-18 90.29 91.17 90.19 90.61 6,828,449 +0.75 +0.83
2025-12-17 91.09 91.25 89.85 89.86 4,690,766 -1.49 -1.63
2025-12-16 90.87 91.58 90.19 91.35 4,505,736 -0.21 -0.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 93.10
On 2025-12-23		 90.36
On 2025-12-19		 2.29 2.53 91.87
On 2025-12-19		 90.63
On 2025-12-22		 -1.35 92.08
10D 93.10
On 2025-12-23		 89.28
On 2025-12-12		 2.61 2.89 91.79
On 2025-12-15		 89.85
On 2025-12-17		 -2.11 91.36
20D 93.10
On 2025-12-23		 89.28
On 2025-12-12		 -0.42 -0.45 92.98
On 2025-12-01		 89.28
On 2025-12-12		 -3.98 91.05
WTD 93.10
On 2025-12-23		 90.63
On 2025-12-22		 1.54 1.69 93.10
On 2025-12-23		 92.01
On 2025-12-24		 -1.17 92.26
MTD 93.10
On 2025-12-23		 89.28
On 2025-12-12		 0.18 0.19 92.98
On 2025-12-01		 89.28
On 2025-12-12		 -3.98 90.96
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
BKX

KBW Nasdaq Bank Index

168.34 -0.13 -0.08
AZN

AstraZeneca PLC

92.90 +0.45 +0.49 1,665,158