LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	51.00	51.00	50.97	50.98	50.98	-	37,034
Jul 17, 2025	50.94	50.99	50.94	50.98	50.98	0.04%	100,947
Jul 16, 2025	50.93	50.96	50.92	50.96	50.96	0.02%	20,877
Jul 15, 2025	50.98	50.99	50.95	50.95	50.95	-0.02%	45,048
Jul 14, 2025	50.94	50.98	50.92	50.96	50.96	0.08%	30,974
Jul 11, 2025	50.92	50.95	50.91	50.92	50.92	-0.04%	18,917
Jul 10, 2025	50.91	50.96	50.87	50.94	50.94	0.07%	10,501
Jul 9, 2025	50.91	50.93	50.87	50.90	50.90	0.12%	23,860
Jul 8, 2025	50.88	50.88	50.79	50.84	50.84	0.06%	392,186
Jul 7, 2025	50.88	50.90	50.78	50.81	50.81	-0.20%	407,042
Jul 3, 2025	50.85	50.91	50.85	50.91	50.91	0.14%	16,838
Jul 2, 2025	50.77	50.84	50.77	50.84	50.84	0.12%	15,056
Jul 1, 2025	50.73	50.82	50.73	50.78	50.78	-0.42%	30,513
Jun 30, 2025	50.98	51.02	50.96	50.99	50.73	0.10%	13,721
Jun 27, 2025	50.93	51.29	50.88	50.94	50.68	0.18%	71,484
Jun 26, 2025	50.85	50.90	50.79	50.85	50.59	-0.03%	27,385
Jun 25, 2025	50.81	50.88	50.80	50.87	50.61	0.17%	49,005
Jun 24, 2025	50.71	50.78	50.70	50.78	50.52	0.15%	15,446
Jun 23, 2025	50.68	50.73	50.67	50.71	50.45	0.05%	16,188
Jun 20, 2025	50.67	50.70	50.63	50.68	50.42	0.09%	22,108
Jun 18, 2025	50.65	50.67	50.61	50.64	50.38	0.03%	27,781
Jun 17, 2025	50.55	50.63	50.55	50.62	50.36	0.16%	74,480
Jun 16, 2025	50.52	50.60	50.51	50.54	50.28	0.03%	59,283
Jun 13, 2025	50.59	50.59	50.50	50.52	50.27	-0.09%	23,811
Jun 12, 2025	50.60	50.63	50.57	50.57	50.31	-0.08%	20,759
Jun 11, 2025	50.60	50.62	50.59	50.61	50.35	0.06%	14,047
Jun 10, 2025	50.62	50.68	50.55	50.58	50.32	-0.07%	46,053
Jun 9, 2025	50.63	50.64	50.57	50.61	50.36	0.05%	33,190
Jun 6, 2025	50.60	50.63	50.57	50.59	50.33	0.10%	33,957
Jun 5, 2025	50.60	50.65	50.52	50.54	50.28	-0.18%	36,786
Jun 4, 2025	50.60	50.63	50.57	50.63	50.37	0.08%	117,604
Jun 3, 2025	50.56	50.59	50.56	50.59	50.33	0.06%	25,479
Jun 2, 2025	50.54	50.57	50.53	50.56	50.30	-0.56%	22,639
May 30, 2025	50.81	50.85	50.80	50.84	50.31	0.15%	18,539
May 29, 2025	50.77	50.79	50.75	50.77	50.23	-0.04%	125,724
May 28, 2025	50.89	50.89	50.76	50.79	50.25	-0.04%	70,341
May 27, 2025	50.83	50.84	50.63	50.81	50.27	0.36%	77,151
May 23, 2025	50.70	50.70	50.60	50.63	50.10	-0.04%	22,219
May 22, 2025	50.68	50.68	50.60	50.65	50.11	0.08%	24,549
May 21, 2025	50.64	50.70	50.58	50.61	50.08	-0.12%	92,660
May 20, 2025	50.65	50.70	50.63	50.67	50.13	-0.06%	16,133
May 19, 2025	50.64	50.73	50.64	50.70	50.16	-0.02%	18,976
May 16, 2025	50.65	50.75	50.65	50.71	50.17	0.10%	19,454
May 15, 2025	50.61	50.68	50.58	50.66	50.12	0.02%	38,195
May 14, 2025	50.61	50.66	50.61	50.65	50.11	0.06%	47,053
May 13, 2025	50.57	50.63	50.56	50.62	50.09	0.36%	148,932
May 12, 2025	50.36	50.45	50.36	50.44	49.91	0.35%	63,470
May 9, 2025	50.26	50.28	50.24	50.27	49.73	0.09%	45,678
May 8, 2025	50.19	50.24	50.15	50.22	49.69	0.22%	29,224
May 7, 2025	50.13	50.15	50.10	50.11	49.58	-0.02%	24,352