Constellation Brands, Inc. (STZ) stock
STZNYSEBeveragesFiscal year ends February 28
Financials through Q2 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 7, 2026Score 14/3039% below fair value
$135.33+4.98 (+3.82%)
Close on Oct 30, 2026Market cap $23.11BP/E –Yield –
Price history
Constellation Brands share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$135.33
+3.82% on the day
52-week range
$110.60 – $168.60
-19.7% from the high
Change over 52 weeks
+5.0%
From $128.88 on Oct 30, 2025
Average volume
2.28M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $132.40 | $135.35 | $132.00 | $135.33 | +3.82% | 3,425,469 |
| Oct 29, 2026 | $131.06 | $131.63 | $129.08 | $130.35 | +0.42% | 1,596,990 |
| Oct 28, 2026 | $129.45 | $130.89 | $129.41 | $129.80 | -0.64% | 2,668,880 |
| Oct 27, 2026 | $134.17 | $134.34 | $130.45 | $130.63 | -3.68% | 2,620,837 |
| Oct 26, 2026 | $137.43 | $137.97 | $134.91 | $135.62 | -2.21% | 2,028,923 |
| Oct 23, 2026 | $138.50 | $139.92 | $137.32 | $138.68 | -0.22% | 1,959,133 |
| Oct 22, 2026 | $133.31 | $139.31 | $132.67 | $138.98 | +5.27% | 2,495,117 |
| Oct 21, 2026 | $131.97 | $132.59 | $130.92 | $132.02 | -0.54% | 1,287,978 |
| Oct 20, 2026 | $132.06 | $133.61 | $131.63 | $132.74 | +1.27% | 1,676,884 |
| Oct 19, 2026 | $130.32 | $131.46 | $129.64 | $131.07 | -0.21% | 1,176,038 |
| Oct 16, 2026 | $130.84 | $132.11 | $129.99 | $131.35 | +1.37% | 2,374,600 |
| Oct 15, 2026 | $128.99 | $131.84 | $128.70 | $129.58 | +1.70% | 2,102,190 |
| Oct 14, 2026 | $127.97 | $128.19 | $125.58 | $127.41 | +0.28% | 2,276,564 |
| Oct 13, 2026 | $128.00 | $128.20 | $125.45 | $127.06 | +0.52% | 2,105,192 |
| Oct 12, 2026 | $123.16 | $126.42 | $123.16 | $126.40 | +3.07% | 2,393,444 |
| Oct 9, 2026 | $123.25 | $124.19 | $121.60 | $122.64 | -0.80% | 2,378,523 |
| Oct 8, 2026 | $116.82 | $123.72 | $116.51 | $123.63 | +4.43% | 5,268,140 |
| Oct 7, 2026 | $114.34 | $120.31 | $114.10 | $118.39 | +2.35% | 6,349,177 |
| Oct 6, 2026 | $113.83 | $116.77 | $112.99 | $115.67 | +2.08% | 6,072,606 |
| Oct 5, 2026 | $113.54 | $114.50 | $110.60 | $113.31 | +0.39% | 2,944,769 |
| Oct 2, 2026 | $113.64 | $113.64 | $112.05 | $112.87 | -0.11% | 1,522,651 |
| Oct 1, 2026 | $113.10 | $113.94 | $111.77 | $112.99 | -0.06% | 2,025,904 |
| Sep 30, 2026 | $113.00 | $114.03 | $112.37 | $113.06 | +0.26% | 1,649,618 |
| Sep 29, 2026 | $112.58 | $113.55 | $111.54 | $112.77 | -0.13% | 1,578,507 |
| Sep 28, 2026 | $113.50 | $113.69 | $111.92 | $112.92 | -0.62% | 1,437,359 |
| Sep 25, 2026 | $113.99 | $114.46 | $113.34 | $113.63 | -0.51% | 1,457,049 |
| Sep 24, 2026 | $117.60 | $117.94 | $114.12 | $114.21 | -2.02% | 1,655,306 |
| Sep 23, 2026 | $117.10 | $118.00 | $115.50 | $116.57 | -0.87% | 1,536,934 |
| Sep 22, 2026 | $119.61 | $120.41 | $116.98 | $117.59 | -0.68% | 2,008,941 |
| Sep 21, 2026 | $118.23 | $119.12 | $116.93 | $118.39 | -0.49% | 2,629,834 |
| Sep 18, 2026 | $121.54 | $122.01 | $118.91 | $118.97 | -2.84% | 6,760,370 |
| Sep 17, 2026 | $123.46 | $123.94 | $121.65 | $122.45 | -0.47% | 1,657,781 |
| Sep 16, 2026 | $123.72 | $124.75 | $122.76 | $123.03 | -0.48% | 1,421,486 |
| Sep 15, 2026 | $124.04 | $124.85 | $122.41 | $123.62 | -1.10% | 2,088,418 |
| Sep 14, 2026 | $124.25 | $125.74 | $122.51 | $125.00 | +2.08% | 2,922,935 |
| Sep 11, 2026 | $124.51 | $125.73 | $122.10 | $122.45 | -1.10% | 2,022,713 |
| Sep 10, 2026 | $122.41 | $125.76 | $121.50 | $123.81 | +1.86% | 2,552,940 |
| Sep 9, 2026 | $121.78 | $122.67 | $120.25 | $121.55 | +0.47% | 2,372,676 |
| Sep 8, 2026 | $128.00 | $130.99 | $120.43 | $120.98 | -5.62% | 4,548,390 |
| Sep 4, 2026 | $128.50 | $129.84 | $127.78 | $128.18 | -0.70% | 1,658,065 |
| Sep 3, 2026 | $128.67 | $129.75 | $127.36 | $129.09 | -0.20% | 2,095,409 |
| Sep 2, 2026 | $131.81 | $132.89 | $129.34 | $129.35 | -0.98% | 2,337,723 |
| Sep 1, 2026 | $131.04 | $131.83 | $130.29 | $130.63 | +0.01% | 2,160,627 |
| Aug 31, 2026 | $130.50 | $131.28 | $129.59 | $130.62 | -0.05% | 3,081,841 |
| Aug 28, 2026 | $132.61 | $132.92 | $130.53 | $130.69 | -0.56% | 2,004,871 |
| Aug 27, 2026 | $133.18 | $133.50 | $131.36 | $131.43 | -2.25% | 1,324,928 |
| Aug 26, 2026 | $135.24 | $135.67 | $134.11 | $134.45 | -0.41% | 1,083,574 |
| Aug 25, 2026 | $136.09 | $136.88 | $134.32 | $135.01 | -1.88% | 954,758 |
| Aug 24, 2026 | $136.28 | $138.90 | $136.19 | $137.60 | +1.43% | 1,944,393 |
| Aug 21, 2026 | $134.29 | $135.72 | $133.54 | $135.66 | +1.13% | 1,904,068 |
| Aug 20, 2026 | $132.43 | $134.84 | $131.21 | $134.14 | +0.46% | 1,499,291 |
| Aug 19, 2026 | $131.00 | $133.95 | $130.79 | $133.52 | +1.92% | 1,497,630 |
| Aug 18, 2026 | $131.59 | $132.15 | $129.44 | $131.00 | +0.34% | 1,641,991 |
| Aug 17, 2026 | $137.22 | $137.22 | $129.77 | $130.56 | -6.19% | 2,680,365 |
| Aug 14, 2026 | $136.43 | $139.26 | $135.30 | $139.18 | +2.08% | 1,432,261 |
| Aug 13, 2026 | $134.60 | $137.55 | $134.13 | $136.35 | +1.78% | 1,892,883 |
| Aug 12, 2026 | $132.93 | $134.48 | $132.36 | $133.96 | -0.01% | 1,263,817 |
| Aug 11, 2026 | $132.86 | $134.18 | $131.67 | $133.98 | +0.44% | 1,479,898 |
| Aug 10, 2026 | $134.08 | $134.50 | $132.68 | $133.39 | -1.75% | 1,190,397 |
| Aug 7, 2026 | $132.91 | $136.59 | $132.56 | $135.76 | +2.44% | 1,779,753 |
| Aug 6, 2026 | $132.43 | $134.19 | $131.20 | $132.52 | +1.44% | 1,655,135 |
| Aug 5, 2026 | $131.58 | $131.98 | $130.05 | $130.64 | -0.59% | 1,133,091 |
| Aug 4, 2026 | $130.00 | $131.55 | $129.86 | $131.42 | +0.05% | 1,849,459 |
| Aug 3, 2026 | $130.90 | $133.45 | $130.60 | $131.36 | +0.87% | 2,028,125 |
| Jul 31, 2026 | $129.87 | $130.44 | $128.97 | $130.23 | -0.12% | 1,788,621 |
| Jul 30, 2026 | $129.01 | $130.66 | $128.50 | $130.38 | -1.04% | 2,257,503 |
| Jul 29, 2026 | $131.80 | $134.04 | $131.29 | $131.75 | -0.20% | 2,491,841 |
| Jul 28, 2026 | $132.31 | $135.09 | $131.31 | $132.02 | +1.78% | 2,796,587 |
| Jul 27, 2026 | $129.30 | $131.05 | $128.28 | $129.71 | -0.35% | 1,882,715 |
| Jul 24, 2026 | $129.28 | $130.90 | $129.10 | $130.16 | +0.69% | 1,508,638 |
| Jul 23, 2026 | $131.00 | $131.03 | $128.40 | $129.27 | -2.13% | 1,802,583 |
| Jul 22, 2026 | $132.03 | $132.85 | $131.19 | $132.08 | +1.09% | 1,046,653 |
| Jul 21, 2026 | $133.08 | $134.48 | $130.50 | $130.66 | -2.75% | 1,900,307 |
| Jul 20, 2026 | $133.24 | $134.60 | $132.26 | $134.36 | +1.12% | 2,171,667 |
| Jul 17, 2026 | $137.71 | $138.34 | $132.56 | $132.87 | -2.10% | 1,618,022 |
| Jul 16, 2026 | $132.73 | $136.42 | $131.76 | $135.72 | +3.10% | 2,766,886 |
| Jul 15, 2026 | $131.48 | $133.64 | $130.71 | $131.64 | +0.23% | 1,765,833 |
| Jul 14, 2026 | $134.50 | $134.93 | $130.08 | $131.34 | -2.36% | 1,945,530 |
| Jul 13, 2026 | $134.59 | $139.75 | $133.72 | $134.51 | +0.34% | 2,111,087 |
| Jul 10, 2026 | $132.44 | $134.63 | $132.10 | $134.06 | +1.22% | 2,133,172 |
| Jul 9, 2026 | $132.57 | $132.60 | $128.88 | $132.44 | +1.61% | 2,323,863 |
| Jul 8, 2026 | $132.42 | $132.99 | $129.63 | $130.34 | -1.08% | 2,426,175 |
| Jul 7, 2026 | $132.79 | $134.98 | $131.15 | $131.76 | +0.83% | 2,202,597 |
| Jul 6, 2026 | $134.45 | $134.70 | $128.68 | $130.68 | -4.94% | 3,584,690 |
| Jul 2, 2026 | $135.71 | $139.76 | $135.32 | $137.47 | +0.43% | 2,419,909 |
| Jul 1, 2026 | $142.76 | $144.00 | $134.33 | $136.88 | -1.59% | 4,514,867 |
| Jun 30, 2026 | $140.16 | $140.16 | $135.73 | $139.09 | -0.41% | 4,630,102 |
| Jun 29, 2026 | $145.73 | $146.13 | $139.54 | $139.66 | -4.54% | 2,900,600 |
| Jun 26, 2026 | $145.50 | $148.12 | $144.62 | $146.30 | +1.28% | 3,041,087 |
| Jun 25, 2026 | $141.51 | $145.30 | $141.51 | $144.45 | +1.00% | 2,167,707 |
| Jun 24, 2026 | $144.03 | $145.23 | $142.91 | $143.02 | -0.25% | 1,919,435 |
| Jun 23, 2026 | $144.61 | $145.33 | $141.50 | $143.38 | +1.32% | 2,520,023 |
| Jun 22, 2026 | $140.29 | $145.73 | $140.29 | $141.51 | +0.23% | 2,876,839 |
| Jun 18, 2026 | $139.08 | $142.07 | $138.94 | $141.18 | +1.60% | 3,598,744 |
| Jun 17, 2026 | $142.50 | $143.45 | $138.61 | $138.96 | -3.57% | 1,948,656 |
| Jun 16, 2026 | $147.72 | $148.23 | $144.05 | $144.11 | -2.71% | 1,996,183 |
| Jun 15, 2026 | $148.90 | $150.99 | $147.25 | $148.13 | -0.26% | 1,670,191 |
| Jun 12, 2026 | $143.20 | $149.57 | $143.12 | $148.51 | +3.77% | 2,183,550 |
| Jun 11, 2026 | $141.48 | $144.25 | $140.97 | $143.12 | +0.60% | 2,090,673 |
| Jun 10, 2026 | $141.10 | $142.27 | $139.87 | $142.27 | +1.56% | 2,755,173 |
| Jun 9, 2026 | $141.00 | $143.45 | $139.64 | $140.09 | -0.54% | 2,287,680 |
| Jun 8, 2026 | $140.20 | $142.13 | $138.39 | $140.85 | -0.04% | 1,821,243 |
| Jun 5, 2026 | $138.81 | $142.07 | $138.81 | $140.91 | +2.27% | 2,640,508 |
| Jun 4, 2026 | $136.50 | $138.01 | $136.00 | $137.78 | +1.76% | 1,833,829 |
| Jun 3, 2026 | $136.57 | $136.90 | $135.11 | $135.40 | -0.99% | 1,329,682 |
| Jun 2, 2026 | $136.33 | $137.21 | $135.50 | $136.76 | +0.37% | 2,403,957 |
| Jun 1, 2026 | $137.75 | $139.49 | $135.25 | $136.25 | -1.85% | 2,083,566 |
| May 29, 2026 | $141.00 | $141.25 | $138.53 | $138.82 | -2.33% | 2,456,242 |
| May 28, 2026 | $141.50 | $143.83 | $135.26 | $142.13 | -1.11% | 2,775,181 |
| May 27, 2026 | $148.00 | $150.80 | $143.35 | $143.72 | -2.66% | 2,299,370 |
| May 26, 2026 | $148.31 | $148.88 | $143.71 | $147.64 | -1.24% | 2,426,827 |
| May 22, 2026 | $150.82 | $152.00 | $148.83 | $149.50 | -0.88% | 1,403,939 |
| May 21, 2026 | $149.74 | $151.58 | $147.07 | $150.83 | -0.23% | 1,629,096 |
| May 20, 2026 | $146.17 | $151.44 | $144.50 | $151.18 | +3.22% | 1,862,402 |
| May 19, 2026 | $147.37 | $150.09 | $144.86 | $146.47 | -0.75% | 2,126,525 |
| May 18, 2026 | $144.30 | $147.77 | $143.80 | $147.58 | +3.67% | 3,518,112 |
| May 15, 2026 | $141.64 | $143.14 | $139.63 | $142.35 | +1.24% | 1,993,484 |
| May 14, 2026 | $141.19 | $141.74 | $139.80 | $140.61 | +0.06% | 1,648,072 |
| May 13, 2026 | $141.80 | $143.73 | $139.10 | $140.52 | -1.41% | 2,227,950 |
| May 12, 2026 | $142.72 | $144.21 | $141.33 | $142.53 | +0.08% | 1,747,050 |
| May 11, 2026 | $147.34 | $147.40 | $141.32 | $142.41 | -3.91% | 2,439,440 |
| May 8, 2026 | $150.75 | $151.58 | $146.80 | $148.21 | -1.36% | 1,505,020 |
| May 7, 2026 | $150.60 | $152.45 | $149.13 | $150.25 | -1.34% | 1,662,304 |
| May 6, 2026 | $151.31 | $153.14 | $150.02 | $152.29 | +1.66% | 1,482,759 |
| May 5, 2026 | $150.05 | $151.57 | $147.43 | $149.80 | +1.12% | 1,416,940 |
| May 4, 2026 | $151.37 | $152.69 | $147.14 | $148.14 | -3.06% | 2,076,074 |
| May 1, 2026 | $157.33 | $157.73 | $152.54 | $152.82 | -2.40% | 1,503,772 |
| Apr 30, 2026 | $151.56 | $157.63 | $151.25 | $156.58 | +4.11% | 1,726,103 |
| Apr 29, 2026 | $153.50 | $154.42 | $150.22 | $150.40 | -3.21% | 1,984,325 |
| Apr 28, 2026 | $156.41 | $157.61 | $154.02 | $155.39 | +0.20% | 1,523,607 |
| Apr 27, 2026 | $156.20 | $157.19 | $153.42 | $155.08 | -0.59% | 2,104,929 |
| Apr 24, 2026 | $159.67 | $160.25 | $154.58 | $156.00 | -2.08% | 1,409,150 |
| Apr 23, 2026 | $157.74 | $160.46 | $157.42 | $159.31 | +1.55% | 1,556,617 |
| Apr 22, 2026 | $157.39 | $158.40 | $156.30 | $156.88 | -0.04% | 1,281,734 |
| Apr 21, 2026 | $159.75 | $159.88 | $156.27 | $156.95 | -1.80% | 1,367,800 |
| Apr 20, 2026 | $162.12 | $163.82 | $159.44 | $159.82 | -1.52% | 1,804,071 |
| Apr 17, 2026 | $162.30 | $165.59 | $161.86 | $162.28 | -1.20% | 2,317,161 |
| Apr 16, 2026 | $163.39 | $165.00 | $161.94 | $164.25 | +0.18% | 1,719,552 |
| Apr 15, 2026 | $164.75 | $165.49 | $162.49 | $163.95 | -0.33% | 2,003,491 |
| Apr 14, 2026 | $163.75 | $167.00 | $162.90 | $164.50 | -0.06% | 1,800,803 |
| Apr 13, 2026 | $168.50 | $168.60 | $162.87 | $164.60 | -0.93% | 2,444,044 |
| Apr 10, 2026 | $162.82 | $168.48 | $162.00 | $166.15 | +1.89% | 3,769,092 |
| Apr 9, 2026 | $150.99 | $163.23 | $150.25 | $163.07 | +8.53% | 4,696,268 |
| Apr 8, 2026 | $155.14 | $155.49 | $149.65 | $150.26 | -2.32% | 3,991,533 |
| Apr 7, 2026 | $155.58 | $155.58 | $152.81 | $153.83 | -0.91% | 2,045,949 |
| Apr 6, 2026 | $150.67 | $155.30 | $149.25 | $155.25 | +2.68% | 2,034,717 |
| Apr 2, 2026 | $151.57 | $152.55 | $149.67 | $151.20 | +0.07% | 2,226,319 |
| Apr 1, 2026 | $152.25 | $152.63 | $148.30 | $151.09 | +0.73% | 2,472,868 |
| Mar 31, 2026 | $151.66 | $151.66 | $148.50 | $150.00 | -0.66% | 2,178,599 |
| Mar 30, 2026 | $151.50 | $152.29 | $149.90 | $151.00 | -0.26% | 1,931,160 |
| Mar 27, 2026 | $150.30 | $153.09 | $149.35 | $151.40 | +0.66% | 2,094,648 |
| Mar 26, 2026 | $151.91 | $154.48 | $150.16 | $150.41 | -0.76% | 1,353,924 |
| Mar 25, 2026 | $152.75 | $153.74 | $150.18 | $151.56 | -0.73% | 1,431,528 |
| Mar 24, 2026 | $152.78 | $155.76 | $151.10 | $152.68 | +0.14% | 1,563,920 |
| Mar 23, 2026 | $150.92 | $154.01 | $150.39 | $152.46 | +1.90% | 1,892,428 |
| Mar 20, 2026 | $151.82 | $152.49 | $149.18 | $149.62 | -1.51% | 2,912,705 |
| Mar 19, 2026 | $152.59 | $153.16 | $150.42 | $151.91 | -0.12% | 2,439,920 |
| Mar 18, 2026 | $153.00 | $154.01 | $150.35 | $152.09 | +0.28% | 2,651,820 |
| Mar 17, 2026 | $152.48 | $153.22 | $151.30 | $151.66 | +0.42% | 915,479 |
| Mar 16, 2026 | $151.60 | $154.81 | $150.76 | $151.02 | +0.59% | 1,961,313 |
| Mar 13, 2026 | $150.65 | $152.62 | $149.28 | $150.14 | +1.23% | 1,222,706 |
| Mar 12, 2026 | $148.64 | $149.87 | $146.64 | $148.32 | -1.09% | 1,596,854 |
| Mar 11, 2026 | $149.68 | $151.40 | $148.69 | $149.96 | -0.09% | 1,504,482 |
| Mar 10, 2026 | $148.07 | $151.12 | $147.05 | $150.09 | +0.76% | 1,235,348 |
| Mar 9, 2026 | $145.00 | $149.25 | $144.61 | $148.96 | +1.70% | 2,129,710 |
| Mar 6, 2026 | $146.52 | $148.71 | $145.65 | $146.47 | -0.56% | 1,569,053 |
| Mar 5, 2026 | $150.31 | $152.98 | $147.21 | $147.30 | -2.61% | 1,973,170 |
| Mar 4, 2026 | $156.80 | $157.39 | $150.45 | $151.24 | -3.06% | 1,821,446 |
| Mar 3, 2026 | $154.51 | $157.07 | $153.40 | $156.02 | -0.34% | 1,140,148 |
| Mar 2, 2026 | $156.43 | $159.00 | $155.01 | $156.56 | -0.82% | 1,499,544 |
| Feb 27, 2026 | $155.42 | $158.67 | $155.19 | $157.86 | +1.35% | 2,880,088 |
| Feb 26, 2026 | $155.13 | $156.13 | $153.89 | $155.76 | +0.41% | 1,404,434 |
| Feb 25, 2026 | $155.99 | $157.60 | $154.07 | $155.12 | -3.09% | 2,752,993 |
| Feb 24, 2026 | $159.72 | $160.85 | $158.13 | $160.07 | +0.41% | 1,550,246 |
| Feb 23, 2026 | $157.50 | $161.16 | $157.25 | $159.42 | +1.92% | 1,847,841 |
| Feb 20, 2026 | $155.08 | $157.63 | $153.34 | $156.41 | +1.14% | 1,223,199 |
| Feb 19, 2026 | $155.90 | $156.15 | $152.75 | $154.64 | -1.06% | 1,515,874 |
| Feb 18, 2026 | $150.32 | $156.91 | $149.79 | $156.29 | +2.35% | 2,395,836 |
| Feb 17, 2026 | $150.16 | $155.36 | $149.56 | $152.70 | +2.28% | 3,372,222 |
| Feb 13, 2026 | $156.38 | $157.79 | $148.83 | $149.30 | -8.04% | 6,064,753 |
| Feb 12, 2026 | $164.00 | $165.79 | $162.34 | $162.36 | -0.51% | 2,060,202 |
| Feb 11, 2026 | $164.40 | $164.40 | $160.31 | $163.20 | -1.47% | 2,715,008 |
| Feb 10, 2026 | $163.54 | $167.63 | $162.10 | $165.63 | +1.23% | 2,126,434 |
| Feb 9, 2026 | $163.82 | $165.30 | $161.56 | $163.61 | -0.44% | 1,591,148 |
| Feb 6, 2026 | $165.60 | $166.65 | $162.50 | $164.33 | -0.75% | 1,848,567 |
| Feb 5, 2026 | $166.46 | $166.80 | $162.65 | $165.57 | -0.67% | 2,548,916 |
| Feb 4, 2026 | $162.51 | $167.48 | $161.29 | $166.68 | +3.77% | 3,247,459 |
| Feb 3, 2026 | $154.94 | $160.66 | $154.53 | $160.62 | +3.19% | 2,087,373 |
| Feb 2, 2026 | $156.35 | $160.45 | $153.95 | $155.66 | -0.66% | 2,222,675 |
| Jan 30, 2026 | $154.86 | $157.28 | $154.75 | $156.70 | +1.26% | 1,547,285 |
| Jan 29, 2026 | $156.39 | $156.55 | $152.98 | $154.75 | -1.90% | 2,337,712 |
| Jan 28, 2026 | $161.51 | $161.75 | $157.00 | $157.74 | -2.18% | 1,859,114 |
| Jan 27, 2026 | $160.08 | $161.77 | $159.39 | $161.25 | -0.19% | 2,236,068 |
| Jan 26, 2026 | $159.50 | $162.33 | $159.01 | $161.55 | +1.74% | 2,868,447 |
| Jan 23, 2026 | $160.02 | $160.02 | $157.87 | $158.78 | -1.21% | 2,250,480 |
| Jan 22, 2026 | $162.86 | $163.49 | $159.85 | $160.72 | -1.63% | 2,292,775 |
| Jan 21, 2026 | $163.42 | $164.49 | $160.18 | $163.38 | -0.16% | 2,914,942 |
| Jan 20, 2026 | $156.65 | $164.33 | $156.27 | $163.64 | +4.47% | 3,921,265 |
| Jan 16, 2026 | $156.58 | $157.50 | $154.59 | $156.64 | -1.33% | 2,231,631 |
| Jan 15, 2026 | $156.75 | $159.88 | $154.46 | $158.75 | +1.53% | 2,794,460 |
| Jan 14, 2026 | $153.48 | $158.22 | $153.47 | $156.36 | +2.09% | 3,533,173 |
| Jan 13, 2026 | $151.55 | $154.09 | $150.26 | $153.16 | +0.88% | 2,372,291 |
| Jan 12, 2026 | $147.25 | $153.80 | $146.88 | $151.82 | +3.28% | 3,136,354 |
| Jan 9, 2026 | $149.05 | $149.92 | $145.75 | $147.00 | -0.65% | 2,676,830 |
| Jan 8, 2026 | $143.86 | $151.64 | $143.75 | $147.96 | +5.32% | 7,807,712 |
| Jan 7, 2026 | $143.11 | $143.21 | $140.49 | $140.49 | -2.20% | 3,880,684 |
| Jan 6, 2026 | $142.00 | $144.26 | $141.04 | $143.65 | +0.80% | 3,127,799 |
| Jan 5, 2026 | $143.00 | $145.48 | $141.81 | $142.51 | +0.95% | 4,964,297 |
| Jan 2, 2026 | $138.40 | $142.20 | $136.91 | $141.17 | +2.33% | 2,084,206 |
| Dec 31, 2025 | $139.59 | $139.69 | $137.56 | $137.96 | -1.55% | 1,647,325 |
| Dec 30, 2025 | $138.35 | $140.46 | $137.91 | $140.13 | +1.17% | 2,154,126 |
| Dec 29, 2025 | $139.31 | $140.46 | $137.62 | $138.51 | -0.65% | 1,906,953 |
| Dec 26, 2025 | $140.28 | $140.28 | $137.41 | $139.41 | -0.77% | 1,616,096 |
| Dec 24, 2025 | $139.23 | $140.49 | $138.98 | $140.49 | +0.90% | 964,017 |
| Dec 23, 2025 | $141.26 | $141.52 | $138.51 | $139.23 | -1.77% | 2,242,172 |
| Dec 22, 2025 | $134.80 | $142.92 | $134.04 | $141.74 | +4.98% | 3,644,928 |
| Dec 19, 2025 | $136.20 | $137.20 | $134.67 | $135.01 | -1.32% | 4,706,543 |
| Dec 18, 2025 | $139.50 | $141.03 | $136.72 | $136.81 | -2.08% | 2,019,358 |
| Dec 17, 2025 | $140.50 | $141.92 | $138.76 | $139.72 | -2.01% | 2,382,469 |
| Dec 16, 2025 | $144.52 | $145.01 | $142.26 | $142.59 | -0.61% | 2,055,525 |
| Dec 15, 2025 | $147.42 | $148.46 | $141.50 | $143.47 | -2.68% | 3,353,499 |
| Dec 12, 2025 | $150.25 | $151.10 | $147.20 | $147.42 | -1.42% | 2,098,172 |
| Dec 11, 2025 | $148.60 | $151.51 | $148.60 | $149.55 | +0.70% | 3,051,539 |
| Dec 10, 2025 | $143.89 | $148.55 | $143.60 | $148.51 | +3.59% | 3,775,709 |
| Dec 9, 2025 | $141.69 | $143.90 | $141.69 | $143.37 | +0.97% | 2,339,900 |
| Dec 8, 2025 | $141.80 | $142.29 | $139.88 | $141.99 | -0.27% | 2,545,354 |
| Dec 5, 2025 | $137.71 | $142.57 | $137.26 | $142.37 | +3.14% | 2,994,370 |
| Dec 4, 2025 | $138.09 | $139.40 | $136.89 | $138.03 | -0.04% | 2,204,597 |
| Dec 3, 2025 | $138.00 | $139.75 | $137.19 | $138.08 | +0.16% | 2,176,292 |
| Dec 2, 2025 | $137.50 | $138.25 | $136.00 | $137.86 | -0.01% | 2,291,438 |
| Dec 1, 2025 | $135.84 | $138.28 | $135.67 | $137.87 | +1.09% | 2,734,969 |
| Nov 28, 2025 | $134.81 | $137.15 | $134.81 | $136.38 | +1.10% | 1,799,674 |
| Nov 26, 2025 | $131.87 | $136.25 | $131.74 | $134.89 | +2.05% | 2,145,294 |
| Nov 25, 2025 | $132.66 | $133.49 | $131.33 | $132.18 | +0.05% | 1,863,212 |
| Nov 24, 2025 | $133.45 | $133.51 | $131.64 | $132.11 | -1.16% | 2,369,311 |
| Nov 21, 2025 | $131.16 | $135.55 | $131.11 | $133.66 | +2.46% | 2,773,546 |
| Nov 20, 2025 | $128.74 | $131.01 | $127.85 | $130.45 | +0.91% | 1,979,425 |
| Nov 19, 2025 | $130.03 | $131.09 | $128.77 | $129.27 | -0.97% | 2,174,240 |
| Nov 18, 2025 | $130.84 | $131.11 | $129.37 | $130.53 | -0.33% | 1,875,318 |
| Nov 17, 2025 | $129.00 | $133.40 | $128.85 | $130.96 | +1.39% | 2,444,329 |
| Nov 14, 2025 | $129.84 | $130.06 | $126.88 | $129.16 | -0.41% | 2,973,427 |
| Nov 13, 2025 | $129.71 | $131.52 | $129.33 | $129.69 | -0.53% | 2,079,929 |
| Nov 12, 2025 | $132.11 | $132.69 | $130.38 | $130.38 | -1.08% | 1,318,778 |
| Nov 11, 2025 | $128.88 | $133.00 | $128.88 | $131.81 | +2.60% | 2,920,667 |
| Nov 10, 2025 | $127.96 | $128.91 | $126.45 | $128.47 | +0.64% | 2,268,382 |
| Nov 7, 2025 | $128.68 | $129.50 | $126.64 | $127.65 | -0.23% | 3,760,392 |
| Nov 6, 2025 | $129.01 | $130.78 | $127.95 | $127.95 | -2.04% | 2,004,425 |
| Nov 5, 2025 | $128.82 | $131.96 | $128.29 | $130.62 | +1.11% | 1,744,742 |
| Nov 4, 2025 | $130.53 | $131.58 | $128.20 | $129.18 | -1.25% | 2,129,574 |
| Nov 3, 2025 | $131.00 | $131.62 | $129.91 | $130.82 | -0.43% | 1,963,026 |
| Oct 31, 2025 | $128.10 | $132.32 | $127.00 | $131.38 | +1.94% | 3,878,928 |
| Oct 30, 2025 | $130.00 | $130.98 | $128.80 | $128.88 | -1.60% | 2,773,588 |
| Oct 29, 2025 | $133.54 | $133.88 | $130.75 | $130.98 | -2.39% | 2,823,147 |
| Oct 28, 2025 | $137.21 | $137.25 | $134.16 | $134.19 | -2.73% | 2,385,295 |
| Oct 27, 2025 | $139.91 | $140.02 | $137.18 | $137.96 | -1.19% | 2,144,760 |
| Oct 24, 2025 | $140.74 | $141.03 | $139.16 | $139.62 | -0.07% | 1,217,486 |
| Oct 23, 2025 | $140.30 | $140.66 | $138.85 | $139.72 | -0.34% | 1,352,166 |
| Oct 22, 2025 | $141.00 | $142.24 | $139.66 | $140.20 | -0.97% | 2,057,887 |
| Oct 21, 2025 | $141.72 | $141.82 | $139.20 | $141.57 | +0.24% | 2,424,451 |
| Oct 20, 2025 | $140.77 | $143.29 | $140.10 | $141.23 | – | 1,729,016 |
Seasonality
STZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.1% | -1.6% | 1.8% | 5.9% | -1.9% | 0.5% | 0.3% | -0.2% | -2.6% | -0.7% | 4.6% | -1.1% |
| Months up | 3 of 10 | 4 of 10 | 8 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 14.3% | 0.7% | -5.0% | 5.1% | -11.3% | 0.2% | -5.6% | 0.3% | -13.4% | 19.7% | ||
| 2025 | -18.2% | -2.4% | 4.6% | 2.8% | -4.9% | -8.8% | 3.3% | -3.1% | -16.8% | -1.7% | 3.8% | 1.2% |
| 2024 | 1.4% | 1.8% | 9.4% | -6.7% | -0.9% | 2.8% | -4.7% | -1.4% | 7.1% | -9.8% | 4.1% | -8.3% |
| 2023 | -0.1% | -3.0% | 1.0% | 1.6% | 6.3% | 1.3% | 10.8% | -4.2% | -3.5% | -6.8% | 3.1% | 0.5% |
| 2022 | -5.3% | -9.0% | 6.8% | 6.8% | 0.1% | -5.1% | 5.7% | 0.2% | -6.7% | 7.6% | 4.5% | -9.9% |
| 2021 | -3.7% | 1.9% | 6.5% | 5.4% | 0.1% | -2.4% | -4.1% | -5.6% | -0.2% | 2.9% | 4.3% | 11.4% |
| 2020 | -0.8% | -8.1% | -16.8% | 14.9% | 5.4% | 1.3% | 1.9% | 4.0% | 2.7% | -12.8% | 25.1% | 6.4% |
| 2019 | 8.0% | -2.2% | 3.6% | 20.7% | -16.3% | 11.6% | -0.1% | 4.2% | 1.4% | -8.2% | -1.9% | 2.0% |
| 2018 | -4.0% | -1.6% | 5.8% | 2.3% | -4.0% | -1.9% | -3.9% | -0.6% | 3.6% | -7.6% | -1.4% | -17.8% |
| 2017 | -2.3% | 6.3% | 2.1% | 6.5% | 6.2% | 6.0% | -0.2% | 3.8% | -0.3% | 9.8% | -0.4% | 5.0% |