LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	49.52	49.64	49.52	49.58	49.58	-0.02%	589,702
Apr 16, 2025	49.57	49.70	49.53	49.59	49.59	-0.16%	147,024
Apr 15, 2025	49.63	49.72	49.63	49.67	49.67	0.21%	90,706
Apr 14, 2025	49.60	49.60	49.45	49.57	49.57	0.42%	74,907
Apr 11, 2025	49.20	49.42	49.20	49.36	49.36	0.09%	141,358
Apr 10, 2025	49.29	49.64	49.20	49.32	49.32	-0.09%	489,304
Apr 9, 2025	48.09	49.54	48.09	49.36	49.36	0.90%	104,337
Apr 8, 2025	48.69	49.39	48.69	48.92	48.92	0.22%	172,375
Apr 7, 2025	47.91	48.97	47.79	48.81	48.81	0.69%	214,431
Apr 4, 2025	49.02	49.96	48.08	48.48	48.48	-2.93%	1,253,566
Apr 3, 2025	50.08	50.10	49.86	49.95	49.95	-0.46%	59,252
Apr 2, 2025	50.18	50.20	50.12	50.17	50.17	-0.06%	162,054
Apr 1, 2025	50.18	50.21	50.15	50.21	50.21	-0.36%	34,827
Mar 31, 2025	50.35	50.41	50.31	50.39	50.21	-0.14%	40,296
Mar 28, 2025	50.55	50.55	50.45	50.46	50.28	-0.11%	11,447
Mar 27, 2025	50.54	50.55	50.50	50.51	50.33	-0.07%	63,909
Mar 26, 2025	50.56	50.57	50.53	50.55	50.36	-0.07%	25,716
Mar 25, 2025	50.56	50.60	50.54	50.58	50.40	0.10%	89,019
Mar 24, 2025	50.56	50.59	50.52	50.53	50.35	0.06%	92,025
Mar 21, 2025	50.38	50.55	50.38	50.50	50.32	0.22%	92,579
Mar 20, 2025	50.20	50.65	50.20	50.39	50.21	0.16%	252,814
Mar 19, 2025	50.20	50.32	50.20	50.31	50.13	0.15%	35,619
Mar 18, 2025	50.22	50.24	50.20	50.24	50.06	-0.05%	67,160
Mar 17, 2025	50.29	50.31	50.25	50.26	50.08	0.01%	29,461
Mar 14, 2025	50.20	50.30	50.20	50.26	50.08	0.10%	264,220
Mar 13, 2025	50.27	50.33	50.17	50.21	50.03	-0.19%	650,786
Mar 12, 2025	50.36	50.37	50.26	50.30	50.12	-	785,146
Mar 11, 2025	50.39	50.41	50.30	50.30	50.12	-0.16%	108,217
Mar 10, 2025	50.46	50.46	50.36	50.38	50.20	-0.04%	304,563
Mar 7, 2025	50.47	50.50	50.39	50.40	50.22	-0.10%	117,314
Mar 6, 2025	50.44	50.54	50.42	50.45	50.27	0.02%	77,252
Mar 5, 2025	50.38	50.55	50.36	50.44	50.26	0.14%	234,959
Mar 4, 2025	50.49	50.49	50.36	50.37	50.19	-0.28%	95,700
Mar 3, 2025	50.57	50.60	50.45	50.51	50.33	-0.59%	322,339
Feb 28, 2025	50.70	50.81	50.70	50.81	50.43	0.28%	233,024
Feb 27, 2025	50.75	50.76	50.65	50.67	50.29	-0.08%	27,836
Feb 26, 2025	50.73	50.76	50.70	50.71	50.33	0.03%	291,348
Feb 25, 2025	50.88	50.88	50.70	50.70	50.32	-0.37%	26,406
Feb 24, 2025	50.84	50.92	50.84	50.89	50.51	-0.07%	57,464
Feb 21, 2025	50.98	50.98	50.86	50.93	50.54	-0.07%	68,697
Feb 20, 2025	50.97	50.99	50.90	50.96	50.58	0.10%	58,871
Feb 19, 2025	50.93	50.99	50.90	50.91	50.53	-0.14%	157,650
Feb 18, 2025	50.98	51.07	50.90	50.98	50.60	-	654,844
Feb 14, 2025	50.90	51.03	50.90	50.98	50.60	0.08%	175,408
Feb 13, 2025	50.84	50.94	50.83	50.94	50.56	0.12%	74,765
Feb 12, 2025	50.73	50.97	50.72	50.88	50.50	0.06%	165,004
Feb 11, 2025	50.78	50.86	50.77	50.85	50.47	0.06%	25,584
Feb 10, 2025	50.74	50.86	50.74	50.82	50.44	0.13%	67,658
Feb 7, 2025	50.42	50.79	50.42	50.76	50.37	0.01%	306,543
Feb 6, 2025	50.76	50.76	50.74	50.75	50.37	-0.10%	41,181