LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	50.36	50.36	50.27	50.33	-	0.06%	773,869
Mar 11, 2025	50.39	50.41	50.30	50.30	50.30	-0.16%	108,217
Mar 10, 2025	50.46	50.46	50.36	50.38	50.38	-0.04%	304,563
Mar 7, 2025	50.47	50.50	50.39	50.40	50.40	-0.10%	117,314
Mar 6, 2025	50.44	50.54	50.42	50.45	50.45	0.02%	77,252
Mar 5, 2025	50.38	50.55	50.36	50.44	50.44	0.14%	234,959
Mar 4, 2025	50.49	50.49	50.36	50.37	50.37	-0.28%	95,700
Mar 3, 2025	50.57	50.60	50.45	50.51	50.51	-0.59%	322,339
Feb 28, 2025	50.70	50.81	50.70	50.81	50.61	0.28%	233,024
Feb 27, 2025	50.75	50.76	50.65	50.67	50.47	-0.08%	27,836
Feb 26, 2025	50.73	50.76	50.70	50.71	50.51	0.03%	291,348
Feb 25, 2025	50.88	50.88	50.70	50.70	50.50	-0.37%	26,406
Feb 24, 2025	50.84	50.92	50.84	50.89	50.69	-0.07%	57,464
Feb 21, 2025	50.98	50.98	50.86	50.93	50.73	-0.07%	68,697
Feb 20, 2025	50.97	50.99	50.90	50.96	50.76	0.10%	58,871
Feb 19, 2025	50.93	50.99	50.90	50.91	50.71	-0.14%	157,650
Feb 18, 2025	50.98	51.07	50.90	50.98	50.78	-	654,844
Feb 14, 2025	50.90	51.03	50.90	50.98	50.78	0.08%	175,408
Feb 13, 2025	50.84	50.94	50.83	50.94	50.74	0.12%	74,765
Feb 12, 2025	50.73	50.97	50.72	50.88	50.68	0.06%	165,004
Feb 11, 2025	50.78	50.86	50.77	50.85	50.65	0.06%	25,584
Feb 10, 2025	50.74	50.86	50.74	50.82	50.62	0.13%	67,658
Feb 7, 2025	50.42	50.79	50.42	50.76	50.56	0.01%	306,543
Feb 6, 2025	50.76	50.76	50.74	50.75	50.55	-0.10%	41,181
Feb 5, 2025	50.73	50.81	50.72	50.80	50.60	-0.12%	164,754
Feb 4, 2025	50.85	50.86	50.71	50.86	50.66	0.04%	64,718
Feb 3, 2025	50.72	50.84	50.72	50.84	50.64	-0.59%	58,014
Jan 31, 2025	51.23	51.25	51.08	51.14	50.65	-0.14%	492,720
Jan 30, 2025	51.18	51.21	51.15	51.21	50.72	0.02%	39,684
Jan 29, 2025	51.19	51.22	51.16	51.20	50.71	-0.02%	58,255
Jan 28, 2025	51.16	51.28	51.15	51.21	50.72	0.02%	99,155
Jan 27, 2025	51.19	51.23	51.15	51.20	50.71	-0.04%	39,099
Jan 24, 2025	51.23	51.24	51.20	51.22	50.73	-0.02%	96,641
Jan 23, 2025	51.25	51.25	51.18	51.23	50.74	-	298,852
Jan 22, 2025	51.15	51.24	51.15	51.23	50.74	0.10%	251,893
Jan 21, 2025	51.09	51.21	51.09	51.18	50.69	0.04%	70,272
Jan 17, 2025	51.22	51.22	51.13	51.16	50.67	-0.06%	483,856
Jan 16, 2025	51.09	51.25	51.09	51.19	50.70	0.20%	327,445
Jan 15, 2025	51.19	51.22	51.06	51.09	50.60	-0.08%	803,994
Jan 14, 2025	51.18	51.18	51.06	51.13	50.64	0.02%	238,147
Jan 13, 2025	51.16	51.16	51.07	51.12	50.63	-	63,442
Jan 10, 2025	51.03	51.23	51.03	51.12	50.63	0.12%	706,487
Jan 8, 2025	51.19	51.19	51.04	51.06	50.57	-0.16%	971,204
Jan 7, 2025	51.21	51.21	51.14	51.14	50.65	-0.05%	91,046
Jan 6, 2025	51.18	51.22	51.16	51.17	50.68	0.06%	99,009
Jan 3, 2025	51.13	51.15	51.10	51.14	50.65	0.12%	92,472
Jan 2, 2025	51.08	51.12	51.05	51.08	50.59	-0.04%	78,166
Dec 31, 2024	51.04	51.10	51.04	51.10	50.61	-0.70%	56,125
Dec 30, 2024	51.45	51.53	51.43	51.46	50.52	0.02%	62,448
Dec 27, 2024	51.46	51.70	51.40	51.45	50.51	-0.02%	146,223