LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	49.37	49.43	49.31	49.43	49.43	0.26%	42,166
Mar 16, 2026	49.22	49.32	49.21	49.30	49.30	0.12%	168,703
Mar 13, 2026	49.25	49.31	49.18	49.24	49.24	-0.12%	126,141
Mar 12, 2026	49.36	49.36	49.25	49.30	49.30	-0.32%	299,154
Mar 11, 2026	49.42	49.48	49.40	49.46	49.46	0.06%	174,396
Mar 10, 2026	49.52	49.52	49.40	49.43	49.43	0.20%	557,791
Mar 9, 2026	49.06	49.37	49.06	49.33	49.33	0.26%	239,093
Mar 6, 2026	49.22	49.26	49.15	49.20	49.20	-0.30%	841,292
Mar 5, 2026	49.32	49.40	49.27	49.35	49.35	-	67,052
Mar 4, 2026	49.20	49.36	49.16	49.35	49.35	0.82%	207,785
Mar 3, 2026	48.88	49.03	48.86	48.95	48.95	0.01%	131,684
Mar 2, 2026	48.89	49.05	48.81	48.94	48.94	-0.66%	121,751
Feb 27, 2026	49.61	49.61	49.27	49.27	48.89	-0.73%	226,608
Feb 26, 2026	49.71	49.71	49.62	49.63	49.25	-0.29%	36,182
Feb 25, 2026	49.87	49.90	49.75	49.78	49.39	0.09%	257,207
Feb 24, 2026	49.75	49.88	49.72	49.73	49.35	-0.14%	28,032
Feb 23, 2026	50.03	50.04	49.80	49.80	49.42	-0.44%	52,467
Feb 20, 2026	50.02	50.06	50.01	50.02	49.63	0.05%	31,633
Feb 19, 2026	50.00	50.00	49.94	50.00	49.61	0.02%	111,246
Feb 18, 2026	49.99	50.03	49.96	49.99	49.60	0.03%	30,193
Feb 17, 2026	49.99	50.01	49.93	49.97	49.58	0.05%	47,634
Feb 13, 2026	50.00	50.02	49.95	49.95	49.56	-0.11%	43,474
Feb 12, 2026	50.03	50.12	49.94	50.00	49.61	0.03%	86,873
Feb 11, 2026	50.02	50.04	49.95	49.99	49.60	-0.01%	236,529
Feb 10, 2026	50.00	50.00	49.82	49.99	49.60	0.16%	89,818
Feb 9, 2026	49.90	50.00	49.90	49.91	49.53	0.02%	259,098
Feb 6, 2026	49.84	49.98	49.83	49.90	49.52	0.24%	94,845
Feb 5, 2026	49.81	49.87	49.70	49.78	49.40	0.01%	34,394
Feb 4, 2026	49.84	49.89	49.76	49.78	49.39	-0.24%	98,340
Feb 3, 2026	49.94	50.01	49.81	49.90	49.51	-0.11%	140,030
Feb 2, 2026	49.98	50.05	49.95	49.95	49.56	-0.58%	217,096
Jan 30, 2026	50.50	50.50	50.14	50.24	49.48	-0.39%	299,366
Jan 29, 2026	50.51	50.51	50.42	50.44	49.67	-0.20%	29,504
Jan 28, 2026	50.61	50.61	50.53	50.54	49.77	-0.10%	21,973
Jan 27, 2026	50.62	50.62	50.52	50.59	49.82	-0.03%	32,582
Jan 26, 2026	50.61	50.63	50.53	50.61	49.83	-0.08%	43,151
Jan 23, 2026	50.69	50.69	50.61	50.65	49.87	-0.01%	41,287
Jan 22, 2026	50.66	50.67	50.60	50.65	49.88	0.10%	91,106
Jan 21, 2026	50.58	50.64	50.57	50.60	49.83	0.08%	203,090
Jan 20, 2026	50.52	50.61	50.52	50.56	49.79	-	265,106
Jan 16, 2026	50.56	50.57	50.55	50.56	49.79	0.04%	20,638
Jan 15, 2026	50.54	50.56	50.53	50.54	49.77	-	30,247
Jan 14, 2026	50.56	50.58	50.52	50.54	49.77	-	46,514
Jan 13, 2026	50.53	50.55	50.52	50.54	49.77	0.02%	42,217
Jan 12, 2026	50.49	50.54	50.49	50.53	49.76	0.06%	48,334
Jan 9, 2026	50.51	50.51	50.49	50.50	49.73	0.03%	44,826
Jan 8, 2026	50.43	50.49	50.43	50.49	49.72	0.08%	92,953
Jan 7, 2026	50.44	50.45	50.43	50.45	49.68	0.04%	21,043
Jan 6, 2026	50.39	50.43	50.38	50.42	49.66	0.14%	21,449
Jan 5, 2026	50.34	50.36	50.31	50.36	49.59	0.11%	47,939