LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	50.02	50.06	50.01	50.02	50.02	0.05%	31,633
Feb 19, 2026	50.00	50.00	49.94	50.00	50.00	0.02%	111,246
Feb 18, 2026	49.99	50.03	49.96	49.99	49.99	0.03%	30,193
Feb 17, 2026	49.99	50.01	49.93	49.97	49.97	0.05%	47,634
Feb 13, 2026	50.00	50.02	49.95	49.95	49.95	-0.11%	43,474
Feb 12, 2026	50.03	50.12	49.94	50.00	50.00	0.03%	86,873
Feb 11, 2026	50.02	50.04	49.95	49.99	49.99	-0.01%	236,529
Feb 10, 2026	50.00	50.00	49.82	49.99	49.99	0.16%	89,818
Feb 9, 2026	49.90	50.00	49.90	49.91	49.91	0.02%	259,098
Feb 6, 2026	49.84	49.98	49.83	49.90	49.90	0.24%	94,845
Feb 5, 2026	49.81	49.87	49.70	49.78	49.78	0.01%	34,394
Feb 4, 2026	49.84	49.89	49.76	49.78	49.78	-0.24%	98,340
Feb 3, 2026	49.94	50.01	49.81	49.90	49.89	-0.11%	140,030
Feb 2, 2026	49.98	50.05	49.95	49.95	49.95	-0.58%	217,096
Jan 30, 2026	50.50	50.50	50.14	50.24	49.86	-0.39%	299,366
Jan 29, 2026	50.51	50.51	50.42	50.44	50.05	-0.20%	29,504
Jan 28, 2026	50.61	50.61	50.53	50.54	50.16	-0.10%	21,973
Jan 27, 2026	50.62	50.62	50.52	50.59	50.21	-0.03%	32,582
Jan 26, 2026	50.61	50.63	50.53	50.61	50.22	-0.08%	43,151
Jan 23, 2026	50.69	50.69	50.61	50.65	50.26	-0.01%	41,287
Jan 22, 2026	50.66	50.67	50.60	50.65	50.27	0.10%	91,106
Jan 21, 2026	50.58	50.64	50.57	50.60	50.22	0.08%	203,090
Jan 20, 2026	50.52	50.61	50.52	50.56	50.18	-	265,106
Jan 16, 2026	50.56	50.57	50.55	50.56	50.18	0.04%	20,638
Jan 15, 2026	50.54	50.56	50.53	50.54	50.16	-	30,247
Jan 14, 2026	50.56	50.58	50.52	50.54	50.16	-	46,514
Jan 13, 2026	50.53	50.55	50.52	50.54	50.16	0.02%	42,217
Jan 12, 2026	50.49	50.54	50.49	50.53	50.15	0.06%	48,334
Jan 9, 2026	50.51	50.51	50.49	50.50	50.12	0.03%	44,826
Jan 8, 2026	50.43	50.49	50.43	50.49	50.10	0.08%	92,953
Jan 7, 2026	50.44	50.45	50.43	50.45	50.06	0.04%	21,043
Jan 6, 2026	50.39	50.43	50.38	50.42	50.04	0.14%	21,449
Jan 5, 2026	50.34	50.36	50.31	50.36	49.97	0.11%	47,939
Jan 2, 2026	50.26	50.31	50.25	50.30	49.92	0.04%	22,517
Dec 31, 2025	50.22	50.30	50.22	50.28	49.90	-0.72%	61,841
Dec 30, 2025	50.60	50.66	50.60	50.65	49.88	-0.26%	20,769
Dec 29, 2025	50.77	50.78	50.75	50.78	49.88	-0.05%	25,101
Dec 26, 2025	50.79	50.81	50.77	50.81	49.90	0.03%	11,620
Dec 24, 2025	50.73	50.79	50.73	50.79	49.89	0.10%	14,825
Dec 23, 2025	50.71	50.74	50.70	50.74	49.84	0.15%	16,406
Dec 22, 2025	50.69	50.70	50.65	50.66	49.76	-0.04%	27,118
Dec 19, 2025	50.70	50.70	50.67	50.68	49.78	0.14%	30,169
Dec 18, 2025	50.65	50.67	50.59	50.61	49.71	-0.04%	63,684
Dec 17, 2025	50.66	50.66	50.63	50.63	49.73	-0.05%	25,806
Dec 16, 2025	50.65	50.70	50.64	50.66	49.76	0.03%	34,241
Dec 15, 2025	50.65	50.66	50.62	50.64	49.74	0.02%	16,444
Dec 12, 2025	50.65	50.67	50.63	50.63	49.73	0.01%	16,428
Dec 11, 2025	50.64	50.64	50.60	50.63	49.73	-	54,769
Dec 10, 2025	50.60	50.64	50.56	50.63	49.73	0.05%	81,600
Dec 9, 2025	50.59	50.61	50.59	50.60	49.70	0.01%	36,025