AutoZone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	92.80	92.80	92.00	92.80	92.80	-0.11%	9
Dec 2, 2025	95.82	95.82	92.90	92.90	92.90	-3.83%	218
Dec 1, 2025	95.42	96.60	95.42	96.60	96.60	0.84%	287
Nov 28, 2025	95.80	95.80	95.80	95.80	95.80	-0.45%	11
Nov 26, 2025	96.23	96.23	96.23	96.23	96.23	-0.19%	4
Nov 25, 2025	96.22	96.41	96.22	96.41	96.41	2.23%	3
Nov 24, 2025	96.95	96.95	94.31	94.31	94.31	-1.75%	31
Nov 21, 2025	95.99	95.99	95.99	95.99	95.99	4.25%	16
Nov 19, 2025	92.34	92.34	92.08	92.08	92.08	-0.38%	7
Nov 18, 2025	92.43	92.43	92.43	92.43	92.43	-1.17%	3
Nov 17, 2025	93.46	93.52	92.80	93.52	93.52	1.07%	14
Nov 14, 2025	92.79	92.79	92.00	92.53	92.53	0.19%	26
Nov 13, 2025	92.44	92.44	92.35	92.35	92.35	1.48%	217
Nov 12, 2025	91.00	91.00	91.00	91.00	91.00	1.22%	6
Nov 11, 2025	90.60	90.60	89.90	89.90	89.90	0.01%	19
Nov 10, 2025	90.06	90.06	89.89	89.89	89.89	0.19%	103
Nov 7, 2025	89.72	89.72	89.72	89.72	89.72	-	4
Nov 6, 2025	89.15	89.72	88.60	89.72	89.72	0.47%	8
Nov 5, 2025	89.56	89.56	89.25	89.30	89.30	-1.27%	60
Nov 4, 2025	86.86	90.45	86.86	90.45	90.45	3.82%	1,759
Nov 3, 2025	86.13	87.12	85.78	87.12	87.12	-2.82%	281
Oct 31, 2025	90.37	90.37	89.65	89.65	89.65	-1.09%	157
Oct 30, 2025	90.64	90.64	90.64	90.64	90.64	-0.10%	18
Oct 29, 2025	92.35	92.35	90.73	90.73	90.73	-2.42%	112
Oct 28, 2025	93.07	93.07	92.98	92.98	92.98	-0.70%	125
Oct 27, 2025	92.35	93.64	92.35	93.64	93.64	0.42%	42
Oct 24, 2025	94.14	94.14	93.25	93.25	93.25	-1.01%	21
Oct 23, 2025	96.65	96.65	93.29	94.20	94.20	-3.32%	56
Oct 21, 2025	96.89	97.43	96.85	97.43	97.43	0.50%	17
Oct 20, 2025	98.89	98.89	96.95	96.95	96.95	-1.67%	17
Oct 17, 2025	99.08	99.08	98.60	98.60	98.60	-0.61%	48
Oct 16, 2025	102.00	102.00	99.21	99.21	99.21	-0.96%	57
Oct 15, 2025	99.97	100.17	99.97	100.17	100.17	-0.83%	11
Oct 14, 2025	102.51	102.51	100.91	101.01	101.01	-0.72%	24
Oct 13, 2025	101.99	101.99	101.74	101.74	101.74	-0.35%	6
Oct 10, 2025	98.50	102.10	98.25	102.10	102.10	5.04%	102
Oct 9, 2025	98.81	98.81	97.20	97.20	97.20	-0.42%	16
Oct 8, 2025	98.11	98.25	97.61	97.61	97.61	-2.87%	122
Oct 7, 2025	100.49	100.49	100.49	100.49	100.49	-0.40%	6
Oct 6, 2025	99.97	100.89	99.88	100.89	100.89	-1.56%	83
Oct 3, 2025	102.49	102.49	102.49	102.49	102.49	-1.17%	9
Oct 2, 2025	103.59	104.29	103.59	103.70	103.70	1.27%	141
Oct 1, 2025	103.90	103.90	102.30	102.40	102.40	-1.44%	93
Sep 30, 2025	103.50	103.90	103.50	103.90	103.90	0.78%	24
Sep 29, 2025	102.40	103.10	102.40	103.10	103.10	2.49%	27
Sep 25, 2025	100.60	100.60	100.60	100.60	100.60	-0.69%	46
Sep 24, 2025	101.30	101.30	101.30	101.30	101.30	3.58%	16
Sep 23, 2025	97.80	97.80	97.80	97.80	97.80	-1.91%	56
Sep 19, 2025	100.25	100.25	99.70	99.70	99.70	-0.27%	325
Sep 18, 2025	102.41	102.41	99.97	99.97	99.97	-1.64%	414