LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.93	50.96	50.93	50.92	-	0.14%	2,765
Jun 26, 2025	50.85	50.90	50.79	50.85	50.85	-0.03%	27,385
Jun 25, 2025	50.81	50.88	50.80	50.87	50.87	0.17%	49,005
Jun 24, 2025	50.71	50.78	50.70	50.78	50.78	0.15%	15,446
Jun 23, 2025	50.68	50.73	50.67	50.71	50.71	0.05%	16,188
Jun 20, 2025	50.67	50.70	50.63	50.68	50.68	0.09%	22,108
Jun 18, 2025	50.65	50.67	50.61	50.64	50.64	0.03%	27,781
Jun 17, 2025	50.55	50.63	50.55	50.62	50.62	0.16%	74,480
Jun 16, 2025	50.52	50.60	50.51	50.54	50.54	0.03%	59,283
Jun 13, 2025	50.59	50.59	50.50	50.52	50.52	-0.09%	23,811
Jun 12, 2025	50.60	50.63	50.57	50.57	50.57	-0.08%	20,759
Jun 11, 2025	50.60	50.62	50.59	50.61	50.61	0.06%	14,047
Jun 10, 2025	50.62	50.68	50.55	50.58	50.58	-0.07%	46,053
Jun 9, 2025	50.63	50.64	50.57	50.61	50.61	0.05%	33,190
Jun 6, 2025	50.60	50.63	50.57	50.59	50.59	0.10%	33,957
Jun 5, 2025	50.60	50.65	50.52	50.54	50.54	-0.18%	36,786
Jun 4, 2025	50.60	50.63	50.57	50.63	50.63	0.08%	117,604
Jun 3, 2025	50.56	50.59	50.56	50.59	50.59	0.06%	25,479
Jun 2, 2025	50.54	50.57	50.53	50.56	50.56	-0.56%	22,639
May 30, 2025	50.81	50.85	50.80	50.84	50.56	0.15%	18,539
May 29, 2025	50.77	50.79	50.75	50.77	50.49	-0.04%	125,724
May 28, 2025	50.89	50.89	50.76	50.79	50.51	-0.04%	70,341
May 27, 2025	50.83	50.84	50.63	50.81	50.53	0.36%	77,151
May 23, 2025	50.70	50.70	50.60	50.63	50.35	-0.04%	22,219
May 22, 2025	50.68	50.68	50.60	50.65	50.37	0.08%	24,549
May 21, 2025	50.64	50.70	50.58	50.61	50.33	-0.12%	92,660
May 20, 2025	50.65	50.70	50.63	50.67	50.39	-0.06%	16,133
May 19, 2025	50.64	50.73	50.64	50.70	50.42	-0.02%	18,976
May 16, 2025	50.65	50.75	50.65	50.71	50.43	0.10%	19,454
May 15, 2025	50.61	50.68	50.58	50.66	50.38	0.02%	38,195
May 14, 2025	50.61	50.66	50.61	50.65	50.37	0.06%	47,053
May 13, 2025	50.57	50.63	50.56	50.62	50.34	0.36%	148,932
May 12, 2025	50.36	50.45	50.36	50.44	50.16	0.35%	63,470
May 9, 2025	50.26	50.28	50.24	50.27	49.99	0.09%	45,678
May 8, 2025	50.19	50.24	50.15	50.22	49.94	0.22%	29,224
May 7, 2025	50.13	50.15	50.10	50.11	49.83	-0.02%	24,352
May 6, 2025	50.09	50.15	50.07	50.12	49.84	0.04%	121,756
May 5, 2025	50.09	50.15	50.09	50.10	49.82	-0.01%	29,927
May 2, 2025	50.03	50.11	50.03	50.11	49.83	0.35%	457,809
May 1, 2025	49.93	49.97	49.90	49.93	49.65	-0.38%	179,811
Apr 30, 2025	50.07	50.12	49.98	50.12	49.62	-0.02%	408,927
Apr 29, 2025	50.04	50.15	50.04	50.13	49.63	0.10%	90,747
Apr 28, 2025	50.07	50.11	50.05	50.08	49.58	-0.02%	110,352
Apr 25, 2025	49.99	50.24	49.98	50.09	49.59	0.18%	242,073
Apr 24, 2025	49.94	50.04	49.94	50.00	49.50	0.22%	306,032
Apr 23, 2025	49.83	50.01	49.83	49.89	49.39	0.51%	888,525
Apr 22, 2025	49.61	49.68	49.61	49.64	49.14	0.14%	343,692
Apr 21, 2025	49.58	49.59	49.47	49.57	49.07	-0.02%	881,518
Apr 17, 2025	49.52	49.64	49.52	49.58	49.08	-0.02%	589,702
Apr 16, 2025	49.57	49.70	49.53	49.59	49.09	-0.16%	147,024