AZO: AutoZone Inc.

As of Friday, December 5th, 2025

$ 3,822.66

-17.84 -0.46%

Open: 3,837.66
High: 3,868.46
Low: 3,781.58
Volume: 11,576
Previous Close on Thursday, December 4th, 2025

$ 3,840.50

+17.58 +0.46%

Open: 3,858.74
High: 3,872.80
Low: 3,817.69
Volume: 110,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 3,837.66 3,868.46 3,781.58 3,822.66 11,576 -17.84 -0.46
2025-12-04 3,858.74 3,872.80 3,817.69 3,840.50 110,012 +17.58 +0.46
2025-12-03 3,837.37 3,870.44 3,806.61 3,822.92 114,959 -3.85 -0.10
2025-12-02 3,946.61 3,946.61 3,808.48 3,826.77 157,803 -120.22 -3.05
2025-12-01 3,949.99 3,996.25 3,942.83 3,946.99 91,422 -7.34 -0.19
2025-11-28 3,951.59 3,979.99 3,944.01 3,954.33 5,137 -13.62 -0.34
2025-11-26 3,932.16 3,975.00 3,932.16 3,967.95 67,637 +19.88 +0.50
2025-11-25 3,841.55 3,962.09 3,818.86 3,948.07 110,298 +96.55 +2.51
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 3,996.25
On 2025-12-01		 3,781.58
On 2025-12-05		 -131.67 -3.33 3,996.25
On 2025-12-01		 3,781.58
On 2025-12-05		 -5.37 3,851.97
10D 3,996.25
On 2025-12-01		 3,781.58
On 2025-12-05		 -27.15 -0.71 3,996.25
On 2025-12-01		 3,781.58
On 2025-12-05		 -5.37 3,887.96
20D 3,996.25
On 2025-12-01		 3,645.96
On 2025-11-07		 149.00 4.06 3,996.25
On 2025-12-01		 3,781.58
On 2025-12-05		 -5.37 3,844.43
WTD 3,996.25
On 2025-12-01		 3,781.58
On 2025-12-05		 -131.67 -3.33 3,996.25
On 2025-12-01		 3,781.58
On 2025-12-05		 -5.37 3,851.97
MTD 3,996.25
On 2025-12-01		 3,781.58
On 2025-12-05		 -131.67 -3.33 3,996.25
On 2025-12-01		 3,781.58
On 2025-12-05		 -5.37 3,851.97
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PNC

The PNC Financial Services Group Inc.

197.86 -0.41 -0.21 1,359,367
AZO

AutoZone Inc.

3,822.66 -17.84 -0.46 11,576