Constellation Brands Inc Class A (STZ) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +8% vs the 50-day and -4.3% vs the 200-day average, 19.2% below the 52-week high and +22.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Constellation Brands Inc Class A trades 8.0% above its 50-day and 4.3% below its 200-day moving average. (as of 2026-10-30)

Constellation Brands makes and sells beer, wine and spirits across North America, New Zealand and Italy, selling brands such as Corona, Modelo and Robert Mondavi through wholesale distributors and retailers. It is headquartered in Rochester, New York, and traces back to 1945.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the STZ overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	132.40	135.33	132.00	135.33	+3.82%	3,379,956
2026-10-29	131.06	131.63	129.08	130.35	+0.42%	1,595,600
2026-10-28	129.45	130.89	129.41	129.80	-0.64%	2,668,600
2026-10-27	134.17	134.34	130.45	130.63	-3.68%	2,620,500
2026-10-26	137.43	137.97	134.91	135.62	-2.21%	2,028,800
2026-10-23	138.50	139.92	137.32	138.68	-0.22%	1,958,700
2026-10-22	133.31	139.31	132.67	138.98	+5.27%	2,494,400
2026-10-21	131.97	132.59	130.92	132.02	-0.54%	1,287,700
2026-10-20	132.06	133.61	131.63	132.74	+1.27%	1,676,800
2026-10-19	130.32	131.46	129.64	131.07	-0.21%	1,175,900
2026-10-16	130.84	132.11	129.99	131.35	+1.37%	2,373,300
2026-10-15	128.99	131.84	128.70	129.58	+1.70%	2,102,000
2026-10-14	127.97	128.19	125.58	127.41	+0.28%	2,274,600
2026-10-13	128.00	128.20	125.45	127.06	+0.52%	2,105,200
2026-10-12	123.16	126.42	123.16	126.40	+3.07%	2,393,000
2026-10-09	123.25	124.19	121.60	122.64	-0.80%	2,378,400
2026-10-08	116.82	123.72	116.51	123.63	+4.43%	5,266,100
2026-10-07	114.34	120.31	114.10	118.39	+2.35%	6,339,300
2026-10-06	113.83	116.77	112.99	115.67	+2.08%	6,072,600
2026-10-05	113.54	114.50	110.60	113.31	+0.39%	2,942,500
2026-10-02	113.64	113.64	112.05	112.87	-0.11%	1,522,400
2026-10-01	113.10	113.94	111.77	112.99	-0.06%	2,025,600
2026-09-30	113.00	114.03	112.37	113.06	+0.26%	1,649,500
2026-09-29	112.58	113.55	111.54	112.77	-0.13%	1,578,400
2026-09-28	113.50	113.69	111.92	112.92	-0.62%	1,437,400
2026-09-25	113.98	114.46	113.33	113.63	-0.51%	1,457,049
2026-09-24	117.60	117.94	114.12	114.21	-2.02%	1,655,000
2026-09-23	117.10	118.00	115.50	116.57	-0.87%	1,536,700
2026-09-22	119.61	120.41	116.98	117.59	-0.68%	2,008,300
2026-09-21	118.23	119.12	116.93	118.39	-0.49%	2,629,000
2026-09-18	121.54	122.01	118.91	118.97	-2.84%	6,757,400
2026-09-17	123.46	123.94	121.65	122.45	-0.47%	1,656,600
2026-09-16	123.72	124.75	122.76	123.03	-0.48%	1,421,200
2026-09-15	124.04	124.85	122.41	123.62	-1.10%	2,088,400
2026-09-14	124.25	125.74	122.51	125.00	+2.08%	2,922,900
2026-09-11	124.51	125.73	122.10	122.45	-1.10%	2,022,600
2026-09-10	122.41	125.76	121.50	123.81	+1.86%	2,552,900
2026-09-09	121.78	122.67	120.25	121.55	+0.47%	2,372,300
2026-09-08	128.00	130.99	120.43	120.98	-5.62%	4,546,000
2026-09-04	128.50	129.84	127.78	128.18	-0.70%	1,657,300
2026-09-03	128.67	129.75	127.36	129.09	-0.20%	2,095,000
2026-09-02	131.81	132.89	129.34	129.35	-0.98%	2,336,100
2026-09-01	131.04	131.83	130.29	130.63	+0.01%	2,160,200
2026-08-31	130.50	131.28	129.59	130.62	-0.05%	3,081,800
2026-08-28	132.61	132.92	130.53	130.69	-0.56%	2,003,900
2026-08-27	133.18	133.50	131.36	131.43	-2.25%	1,324,100
2026-08-26	135.24	135.67	134.11	134.45	-0.41%	1,083,300
2026-08-25	136.09	136.88	134.32	135.01	-1.88%	954,700
2026-08-24	136.28	138.90	136.19	137.60	+1.43%	1,944,393
2026-08-21	134.29	135.72	133.54	135.66	+1.13%	1,903,400
2026-08-20	132.43	134.84	131.21	134.14	+0.46%	1,499,300
2026-08-19	131.00	133.95	130.79	133.52	+1.92%	1,497,200
2026-08-18	131.59	132.15	129.44	131.00	+0.34%	1,642,000
2026-08-17	137.22	137.22	129.77	130.56	-6.19%	2,680,400
2026-08-14	136.43	139.26	135.30	139.18	+2.08%	1,432,300
2026-08-13	134.60	137.55	134.13	136.35	+1.78%	1,892,700
2026-08-12	132.93	134.48	132.36	133.96	-0.01%	1,263,800
2026-08-11	132.86	134.18	131.66	133.98	+0.44%	1,479,898
2026-08-10	134.08	134.50	132.68	133.39	-1.75%	1,190,397
2026-08-07	132.91	136.59	132.56	135.76	+2.44%	1,779,600
2026-08-06	132.43	134.19	131.20	132.52	+1.44%	1,655,100
2026-08-05	131.58	131.98	130.05	130.64	-0.59%	1,132,900
2026-08-04	130.00	131.55	129.86	131.42	+0.05%	1,849,400
2026-08-03	130.90	133.45	130.60	131.36	+0.87%	2,027,800
2026-07-31	129.87	130.44	128.97	130.23	-0.12%	1,788,600
2026-07-30	129.01	130.66	128.50	130.38	-1.04%	2,256,100
2026-07-29	131.80	134.04	131.29	131.75	-0.20%	2,491,500
2026-07-28	132.31	135.09	131.31	132.02	+1.78%	2,796,500
2026-07-27	129.30	131.05	128.28	129.71	-0.35%	1,882,700
2026-07-24	129.28	130.90	129.10	130.16	+0.69%	1,508,638
2026-07-23	131.00	131.03	128.40	129.27	-2.13%	1,802,583
2026-07-22	132.03	132.85	131.19	132.08	+1.09%	1,046,653
2026-07-21	133.08	134.48	130.50	130.66	-2.75%	1,900,200
2026-07-20	133.24	134.60	132.26	134.36	+1.12%	2,171,700
2026-07-17	137.71	138.34	132.56	132.87	-2.10%	1,617,700
2026-07-16	132.73	136.42	131.76	135.72	+3.10%	2,766,800
2026-07-15	131.48	133.64	130.71	131.64	+0.23%	1,765,500
2026-07-14	134.50	134.93	130.08	131.34	-2.36%	1,945,500
2026-07-13	134.59	139.75	133.72	134.51	+0.34%	2,111,100
2026-07-10	132.44	134.63	132.10	134.06	+1.22%	2,133,000
2026-07-09	132.57	132.60	128.88	132.44	+1.61%	2,323,800
2026-07-08	132.42	132.99	129.63	130.34	-1.08%	2,426,175
2026-07-07	132.79	134.98	131.15	131.76	+0.83%	2,202,597
2026-07-06	134.45	134.69	128.68	130.68	-4.94%	3,584,690
2026-07-02	135.71	139.76	135.32	137.47	+0.43%	2,419,400
2026-07-01	142.76	144.00	134.33	136.88	-1.59%	4,514,900
2026-06-30	140.16	140.16	135.73	139.09	-0.41%	4,630,100
2026-06-29	145.73	146.13	139.54	139.66	-4.54%	2,900,600
2026-06-26	145.50	148.12	144.62	146.30	+1.28%	3,041,087
2026-06-25	141.51	145.30	141.51	144.45	+1.00%	2,167,707
2026-06-24	144.03	145.23	142.91	143.02	-0.25%	1,919,435
2026-06-23	144.60	145.33	141.50	143.38	+1.32%	2,520,023
2026-06-22	140.29	145.73	140.29	141.51	+0.23%	2,876,800
2026-06-18	139.08	142.07	138.94	141.18	+1.60%	3,598,300
2026-06-17	142.50	143.45	138.61	138.96	-3.57%	1,948,500
2026-06-16	147.72	148.23	144.05	144.11	-2.71%	1,996,200
2026-06-15	148.90	150.99	147.25	148.13	-0.26%	1,669,800
2026-06-12	143.20	149.56	143.12	148.51	+3.77%	2,183,550
2026-06-11	141.48	144.25	140.97	143.12	+0.60%	2,090,500
2026-06-10	141.10	142.27	139.87	142.27	+1.56%	2,755,200
2026-06-09	141.00	143.45	139.64	140.09	-0.54%	2,287,400
2026-06-08	140.20	142.13	138.39	140.85	-0.04%	1,821,200
2026-06-05	138.81	142.07	138.81	140.91	+2.27%	2,640,300
2026-06-04	136.50	138.01	136.00	137.78	+1.76%	1,833,700
2026-06-03	136.57	136.90	135.11	135.40	-0.99%	1,329,700
2026-06-02	136.33	137.21	135.50	136.76	+0.37%	2,403,700
2026-06-01	137.75	139.49	135.25	136.25	-1.85%	2,083,500
2026-05-29	141.00	141.25	138.53	138.82	-2.33%	2,455,600
2026-05-28	141.50	143.82	135.26	142.13	-1.11%	2,775,181
2026-05-27	148.00	150.80	143.35	143.72	-2.66%	2,296,300
2026-05-26	148.31	148.88	143.71	147.64	-1.24%	2,426,800
2026-05-22	150.82	152.00	148.83	149.50	-0.88%	1,403,900
2026-05-21	149.74	151.58	147.07	150.83	-0.23%	1,628,900
2026-05-20	146.17	151.44	144.50	151.18	+3.22%	1,862,300
2026-05-19	147.37	150.09	144.86	146.47	-0.75%	2,126,300
2026-05-18	144.30	147.77	143.80	147.58	+3.67%	3,518,000
2026-05-15	141.64	143.14	139.63	142.35	+1.24%	1,993,500
2026-05-14	141.19	141.74	139.80	140.61	+0.06%	1,647,900
2026-05-13	141.80	143.73	139.10	140.52	-1.41%	2,228,000
2026-05-12	142.72	144.21	141.33	142.53	+0.08%	1,746,900
2026-05-11	147.34	147.40	141.32	142.41	-3.91%	2,439,000
2026-05-08	150.75	151.58	146.80	148.21	-1.36%	1,505,000
2026-05-07	150.60	152.45	149.13	150.25	-1.34%	1,662,200
2026-05-06	151.31	153.14	150.02	152.29	+1.66%	1,482,600
2026-05-05	150.05	151.57	147.43	149.80	+1.12%	1,416,800
2026-05-04	151.37	152.69	147.14	148.14	-3.06%	2,076,100
2026-05-01	157.33	157.73	152.54	152.82	-2.40%	1,503,800
2026-04-30	151.56	157.63	151.25	156.58	+4.11%	1,726,100
2026-04-29	153.50	154.42	150.22	150.40	-3.21%	1,983,900
2026-04-28	156.41	157.61	154.02	155.39	+0.20%	1,523,500
2026-04-27	156.20	157.19	153.42	155.08	-0.59%	2,104,900
2026-04-24	159.67	160.25	154.58	156.00	-2.08%	1,409,000
2026-04-23	157.74	160.46	157.42	159.31	+1.55%	1,556,500
2026-04-22	157.39	158.40	156.30	156.88	-0.04%	1,281,600
2026-04-21	159.75	159.88	156.27	156.95	-1.80%	1,367,600
2026-04-20	162.12	163.82	159.44	159.82	-1.52%	1,804,100
2026-04-17	162.30	165.59	161.86	162.28	-1.20%	2,316,800
2026-04-16	163.39	165.00	161.94	164.25	+0.18%	1,719,600
2026-04-15	164.75	165.49	162.49	163.95	-0.33%	2,003,500
2026-04-14	163.75	167.00	162.90	164.50	-0.06%	1,800,700
2026-04-13	168.50	168.60	162.87	164.60	-0.93%	2,443,800
2026-04-10	162.82	168.48	162.00	166.15	+1.89%	3,768,800
2026-04-09	150.99	163.23	150.25	163.07	+8.53%	4,696,300
2026-04-08	155.14	155.49	149.65	150.26	-2.32%	3,991,500
2026-04-07	155.58	155.58	152.81	153.83	-0.91%	2,045,900
2026-04-06	150.67	155.30	149.25	155.25	+2.68%	2,034,400
2026-04-02	151.57	152.55	149.67	151.20	+0.07%	2,226,100
2026-04-01	152.25	152.63	148.30	151.09	+0.73%	2,472,700
2026-03-31	151.66	151.66	148.50	150.00	-0.66%	2,178,600
2026-03-30	151.50	152.29	149.90	151.00	-0.26%	1,931,100
2026-03-27	150.30	153.09	149.35	151.40	+0.66%	2,094,200
2026-03-26	151.91	154.48	150.16	150.41	-0.76%	1,353,900
2026-03-25	152.75	153.74	150.18	151.56	-0.73%	1,431,500
2026-03-24	152.78	155.76	151.10	152.68	+0.14%	1,563,800
2026-03-23	150.92	154.01	150.39	152.46	+1.90%	1,892,200
2026-03-20	151.82	152.49	149.18	149.62	-1.51%	2,912,500
2026-03-19	152.59	153.16	150.42	151.91	-0.12%	2,439,900
2026-03-18	153.00	154.01	150.35	152.09	+0.28%	2,651,700
2026-03-17	152.48	153.22	151.30	151.66	+0.42%	915,500
2026-03-16	151.60	154.81	150.76	151.02	+0.59%	1,961,300
2026-03-13	150.65	152.62	149.28	150.14	+1.23%	1,222,700
2026-03-12	148.64	149.87	146.64	148.32	-1.09%	1,596,800
2026-03-11	149.68	151.40	148.69	149.96	-0.09%	1,504,500
2026-03-10	148.07	151.12	147.05	150.09	+0.76%	1,234,900
2026-03-09	145.00	149.25	144.61	148.96	+1.70%	2,129,700
2026-03-06	146.52	148.71	145.65	146.47	-0.56%	1,569,100
2026-03-05	150.31	152.98	147.21	147.30	-2.61%	1,971,600
2026-03-04	156.80	157.39	150.45	151.24	-3.06%	1,821,300
2026-03-03	154.51	157.07	153.40	156.02	-0.34%	1,140,100
2026-03-02	156.43	159.00	155.01	156.56	-0.82%	1,499,500
2026-02-27	155.42	158.67	155.19	157.86	+1.35%	2,880,000
2026-02-26	155.13	156.13	153.89	155.76	+0.41%	1,404,200
2026-02-25	155.99	157.60	154.07	155.12	-3.09%	2,753,000
2026-02-24	159.72	160.85	158.13	160.07	+0.41%	1,549,900
2026-02-23	157.50	161.16	157.25	159.42	+1.92%	1,847,600
2026-02-20	155.08	157.63	153.34	156.41	+1.14%	1,223,200
2026-02-19	155.90	156.15	152.75	154.64	-1.06%	1,515,600
2026-02-18	150.32	156.91	149.79	156.29	+2.35%	2,395,700
2026-02-17	150.16	155.36	149.56	152.70	+2.28%	3,372,100
2026-02-13	156.38	157.79	148.83	149.30	-8.04%	6,064,800
2026-02-12	164.00	165.79	162.34	162.36	-0.51%	2,060,100
2026-02-11	164.40	164.40	160.31	163.20	-1.47%	2,715,000
2026-02-10	163.54	167.63	162.10	165.63	+1.23%	2,126,400
2026-02-09	163.82	165.30	161.56	163.61	-0.44%	1,591,100
2026-02-06	165.60	166.65	162.50	164.33	-0.75%	1,848,500
2026-02-05	166.46	166.80	162.65	165.57	-0.67%	2,548,900
2026-02-04	162.51	167.48	161.29	166.68	+3.77%	3,247,300
2026-02-03	154.94	160.66	154.53	160.62	+3.19%	2,087,400
2026-02-02	156.35	160.45	153.95	155.66	-0.66%	2,222,500
2026-01-30	154.86	157.28	154.75	156.70	+1.26%	1,547,200
2026-01-29	156.39	156.55	152.98	154.75	-1.90%	2,337,600
2026-01-28	161.51	161.75	157.00	157.74	-2.18%	1,859,100
2026-01-27	160.08	161.77	159.39	161.25	-0.19%	2,235,900
2026-01-26	159.50	162.33	159.01	161.55	+1.74%	2,868,300
2026-01-23	160.02	160.02	157.87	158.78	-1.21%	2,250,400
2026-01-22	162.86	163.49	159.85	160.72	-1.63%	2,292,500
2026-01-21	163.42	164.49	160.18	163.38	-0.16%	2,914,800
2026-01-20	156.65	164.33	156.27	163.64	+4.47%	3,921,300
2026-01-16	156.58	157.50	154.59	156.64	-1.33%	2,231,600
2026-01-15	156.75	159.88	154.46	158.75	+1.53%	2,794,100
2026-01-14	153.48	158.22	153.47	156.36	+2.09%	3,532,900
2026-01-13	151.55	154.09	150.26	153.16	+0.88%	2,372,300
2026-01-12	147.25	153.80	146.88	151.82	+3.28%	3,136,400
2026-01-09	149.05	149.92	145.75	147.00	-0.65%	2,676,800
2026-01-08	143.86	151.64	143.75	147.96	+5.32%	7,807,700
2026-01-07	143.11	143.21	140.49	140.49	-2.20%	3,880,700
2026-01-06	142.00	144.26	141.04	143.65	+0.80%	3,127,800
2026-01-05	143.00	145.48	141.81	142.51	+0.95%	4,964,300
2026-01-02	138.40	142.20	136.91	141.17	+2.33%	2,084,200
2025-12-31	139.59	139.69	137.56	137.96	-1.55%	1,647,300
2025-12-30	138.35	140.46	137.91	140.13	+1.17%	2,153,700
2025-12-29	139.31	140.46	137.62	138.51	-0.65%	1,906,800
2025-12-26	140.28	140.28	137.41	139.41	-0.77%	1,616,000
2025-12-24	139.23	140.49	138.98	140.49	+0.90%	964,000
2025-12-23	141.26	141.52	138.51	139.23	-1.77%	2,242,200
2025-12-22	134.80	142.92	134.04	141.74	+4.98%	3,644,900
2025-12-19	136.20	137.20	134.67	135.01	-1.32%	4,706,500
2025-12-18	139.50	141.03	136.72	136.81	-2.08%	2,019,400
2025-12-17	140.50	141.92	138.76	139.72	-2.01%	2,382,200
2025-12-16	144.52	145.01	142.26	142.59	-0.61%	2,055,500
2025-12-15	147.42	148.46	141.50	143.47	-2.68%	3,353,300
2025-12-12	150.25	151.10	147.20	147.42	-1.42%	2,098,100
2025-12-11	148.60	151.51	148.60	149.55	+0.70%	3,051,500
2025-12-10	143.89	148.55	143.60	148.51	+3.59%	3,775,300
2025-12-09	141.69	143.90	141.69	143.37	+0.97%	2,339,900
2025-12-08	141.80	142.29	139.88	141.99	-0.27%	2,545,000
2025-12-05	137.71	142.57	137.26	142.37	+3.14%	2,994,300
2025-12-04	138.09	139.40	136.89	138.03	-0.04%	2,204,400
2025-12-03	138.00	139.75	137.19	138.08	+0.16%	2,175,900
2025-12-02	137.50	138.25	136.00	137.86	-0.01%	2,291,100
2025-12-01	135.84	138.28	135.67	137.87	+1.09%	2,734,600
2025-11-28	134.81	137.15	134.81	136.38	+1.10%	1,799,700
2025-11-26	131.87	136.25	131.74	134.89	+2.05%	2,145,300
2025-11-25	132.66	133.49	131.33	132.18	+0.05%	1,863,200
2025-11-24	133.45	133.51	131.64	132.11	-1.16%	2,369,300
2025-11-21	131.16	135.55	131.11	133.66	+2.46%	2,773,500
2025-11-20	128.74	131.01	127.85	130.45	+0.91%	1,979,400
2025-11-19	130.03	131.09	128.77	129.27	-0.97%	2,174,200
2025-11-18	130.84	131.11	129.37	130.53	-0.33%	1,874,900
2025-11-17	129.00	133.40	128.85	130.96	+1.39%	2,443,900
2025-11-14	129.84	130.06	126.88	129.16	-0.41%	2,973,400
2025-11-13	129.71	131.52	129.33	129.69	-0.53%	2,079,900
2025-11-12	132.11	132.69	130.38	130.38	-1.08%	1,318,600
2025-11-11	128.88	133.00	128.88	131.81	+2.60%	2,920,700
2025-11-10	127.96	128.91	126.45	128.47	+0.64%	2,268,400
2025-11-07	128.68	129.50	126.64	127.65	-0.23%	3,760,400
2025-11-06	129.01	130.78	127.95	127.95	-2.04%	2,004,400
2025-11-05	128.82	131.96	128.29	130.62	+1.11%	1,744,400
2025-11-04	130.53	131.58	128.20	129.18	-1.25%	2,129,600
2025-11-03	131.00	131.62	129.91	130.82	-0.43%	1,962,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.04%). Worst month: Sep (-5.78%). Based on 5 years of daily data (2022–2026).

Jan-1.39%
Feb-0.96%
Mar+3.01%
Apr+0.55%
May-2.24%
Jun-0.08%
Jul+0.35%
Aug-2.13%
Sep-5.78%
Oct-3.94%
Nov+4.04%
Dec-4.37%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Constellation Brands Inc Class A's (STZ) latest close?

135.33 on 2026-10-30, from the Closelook data lake's daily price record.

What is STZ's 52-week high and low?

168.60 high and 110.60 low over the trailing 52 weeks, as of 2026-10-30.

What is Constellation Brands Inc Class A's strongest and weakest month historically?

Historically, STZ's strongest calendar month has been Nov (average +4.04%) and its weakest Sep (average -5.78%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on STZ?

Recovery attempt under the 200-day: Trades +8% vs the 50-day and -4.3% vs the 200-day average, 19.2% below the 52-week high and +22.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is STZ above its 50-day and 200-day moving averages?

Constellation Brands Inc Class A trades 8.0% above its 50-day and 4.3% below its 200-day moving average (5.5% above its 20-day). As of 2026-10-30.