LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.50	50.50	50.14	50.24	50.24	-0.39%	299,366
Jan 29, 2026	50.51	50.51	50.42	50.44	50.44	-0.20%	29,504
Jan 28, 2026	50.61	50.61	50.53	50.54	50.54	-0.10%	21,973
Jan 27, 2026	50.62	50.62	50.52	50.59	50.59	-0.03%	32,582
Jan 26, 2026	50.61	50.63	50.53	50.61	50.61	-0.08%	43,151
Jan 23, 2026	50.69	50.69	50.61	50.65	50.65	-0.01%	41,287
Jan 22, 2026	50.66	50.67	50.60	50.65	50.65	0.10%	91,106
Jan 21, 2026	50.58	50.64	50.57	50.60	50.60	0.08%	203,090
Jan 20, 2026	50.52	50.61	50.52	50.56	50.56	-	265,106
Jan 16, 2026	50.56	50.57	50.55	50.56	50.56	0.04%	20,638
Jan 15, 2026	50.54	50.56	50.53	50.54	50.54	-	30,247
Jan 14, 2026	50.56	50.58	50.52	50.54	50.54	-	46,514
Jan 13, 2026	50.53	50.55	50.52	50.54	50.54	0.02%	42,217
Jan 12, 2026	50.49	50.54	50.49	50.53	50.53	0.06%	48,334
Jan 9, 2026	50.51	50.51	50.49	50.50	50.50	0.03%	44,826
Jan 8, 2026	50.43	50.49	50.43	50.49	50.49	0.08%	92,953
Jan 7, 2026	50.44	50.45	50.43	50.45	50.45	0.04%	21,043
Jan 6, 2026	50.39	50.43	50.38	50.42	50.42	0.14%	21,449
Jan 5, 2026	50.34	50.36	50.31	50.36	50.36	0.11%	47,939
Jan 2, 2026	50.26	50.31	50.25	50.30	50.30	0.04%	22,517
Dec 31, 2025	50.22	50.30	50.22	50.28	50.28	-0.72%	61,841
Dec 30, 2025	50.60	50.66	50.60	50.65	50.65	-0.26%	20,769
Dec 29, 2025	50.77	50.78	50.75	50.78	50.65	-0.05%	25,101
Dec 26, 2025	50.79	50.81	50.77	50.81	50.67	0.03%	11,620
Dec 24, 2025	50.73	50.79	50.73	50.79	50.66	0.10%	14,825
Dec 23, 2025	50.71	50.74	50.70	50.74	50.61	0.15%	16,406
Dec 22, 2025	50.69	50.70	50.65	50.66	50.53	-0.04%	27,118
Dec 19, 2025	50.70	50.70	50.67	50.68	50.55	0.14%	30,169
Dec 18, 2025	50.65	50.67	50.59	50.61	50.48	-0.04%	63,684
Dec 17, 2025	50.66	50.66	50.63	50.63	50.50	-0.05%	25,806
Dec 16, 2025	50.65	50.70	50.64	50.66	50.53	0.03%	34,241
Dec 15, 2025	50.65	50.66	50.62	50.64	50.51	0.02%	16,444
Dec 12, 2025	50.65	50.67	50.63	50.63	50.50	0.01%	16,428
Dec 11, 2025	50.64	50.64	50.60	50.63	50.50	-	54,769
Dec 10, 2025	50.60	50.64	50.56	50.63	50.50	0.05%	81,600
Dec 9, 2025	50.59	50.61	50.59	50.60	50.47	0.01%	36,025
Dec 8, 2025	50.60	50.60	50.58	50.60	50.47	0.12%	31,209
Dec 5, 2025	50.50	50.55	50.49	50.54	50.41	0.15%	83,580
Dec 4, 2025	50.46	50.46	50.43	50.46	50.33	0.06%	24,701
Dec 3, 2025	50.42	50.44	50.42	50.43	50.30	0.10%	15,241
Dec 2, 2025	50.38	50.41	50.37	50.38	50.25	0.02%	45,599
Dec 1, 2025	50.36	50.39	50.36	50.37	50.24	-0.68%	32,962
Nov 28, 2025	50.71	50.72	50.71	50.72	50.20	0.07%	5,622
Nov 26, 2025	50.65	50.70	50.65	50.68	50.16	0.06%	15,228
Nov 25, 2025	50.61	50.66	50.61	50.65	50.13	0.06%	18,977
Nov 24, 2025	50.59	50.66	50.58	50.62	50.10	0.22%	231,106
Nov 21, 2025	50.50	50.54	50.48	50.51	49.99	0.10%	75,658
Nov 20, 2025	50.50	50.57	50.46	50.46	49.94	-0.03%	105,295
Nov 19, 2025	50.46	50.52	50.46	50.48	49.96	-	74,973
Nov 18, 2025	50.47	50.50	50.47	50.48	49.96	-0.02%	115,215