LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	50.85	50.86	50.71	50.86	50.86	0.04%	64,718
Feb 3, 2025	50.72	50.84	50.72	50.84	50.84	-0.59%	58,014
Jan 31, 2025	51.23	51.25	51.08	51.14	50.85	-0.14%	492,720
Jan 30, 2025	51.18	51.21	51.15	51.21	50.92	0.02%	39,684
Jan 29, 2025	51.19	51.22	51.16	51.20	50.91	-0.02%	58,255
Jan 28, 2025	51.16	51.28	51.15	51.21	50.92	0.02%	99,155
Jan 27, 2025	51.19	51.23	51.15	51.20	50.91	-0.04%	39,099
Jan 24, 2025	51.23	51.24	51.20	51.22	50.93	-0.02%	96,641
Jan 23, 2025	51.25	51.25	51.18	51.23	50.94	-	298,852
Jan 22, 2025	51.15	51.24	51.15	51.23	50.94	0.10%	251,893
Jan 21, 2025	51.09	51.21	51.09	51.18	50.89	0.04%	70,272
Jan 17, 2025	51.22	51.22	51.13	51.16	50.87	-0.06%	483,856
Jan 16, 2025	51.09	51.25	51.09	51.19	50.90	0.20%	327,445
Jan 15, 2025	51.19	51.22	51.06	51.09	50.80	-0.08%	803,994
Jan 14, 2025	51.18	51.18	51.06	51.13	50.84	0.02%	238,147
Jan 13, 2025	51.16	51.16	51.07	51.12	50.83	-	63,442
Jan 10, 2025	51.03	51.23	51.03	51.12	50.83	0.12%	706,487
Jan 8, 2025	51.19	51.19	51.04	51.06	50.77	-0.16%	971,204
Jan 7, 2025	51.21	51.21	51.14	51.14	50.85	-0.05%	91,046
Jan 6, 2025	51.18	51.22	51.16	51.17	50.88	0.06%	99,009
Jan 3, 2025	51.13	51.15	51.10	51.14	50.85	0.12%	92,472
Jan 2, 2025	51.08	51.12	51.05	51.08	50.79	-0.04%	78,166
Dec 31, 2024	51.04	51.10	51.04	51.10	50.81	-0.70%	56,125
Dec 30, 2024	51.45	51.53	51.43	51.46	50.72	0.02%	62,448
Dec 27, 2024	51.46	51.70	51.40	51.45	50.71	-0.02%	146,223
Dec 26, 2024	51.46	51.56	51.42	51.46	50.72	0.08%	532,470
Dec 24, 2024	51.40	51.43	51.40	51.42	50.68	0.02%	113,731
Dec 23, 2024	51.44	51.44	51.37	51.41	50.67	0.04%	1,015,973
Dec 20, 2024	51.35	51.42	51.34	51.39	50.65	0.08%	74,617
Dec 19, 2024	51.29	51.47	51.29	51.35	50.61	0.29%	136,436
Dec 18, 2024	51.44	51.44	51.20	51.20	50.47	-0.41%	167,519
Dec 17, 2024	51.47	51.47	51.39	51.41	50.67	-0.11%	56,031
Dec 16, 2024	51.47	51.53	51.46	51.47	50.73	0.05%	76,927
Dec 13, 2024	51.46	51.46	51.43	51.44	50.70	0.10%	31,745
Dec 12, 2024	51.40	51.41	51.39	51.39	50.65	-0.02%	31,550
Dec 11, 2024	51.40	51.46	51.39	51.40	50.66	0.10%	39,012
Dec 10, 2024	51.36	51.38	51.35	51.35	50.61	0.06%	25,837
Dec 9, 2024	51.35	51.36	51.32	51.32	50.58	-	37,755
Dec 6, 2024	51.32	51.33	51.30	51.32	50.58	0.12%	23,581
Dec 5, 2024	51.26	51.33	51.26	51.26	50.52	-0.04%	33,767
Dec 4, 2024	51.28	51.29	51.25	51.28	50.54	0.01%	35,125
Dec 3, 2024	51.26	51.29	51.24	51.28	50.54	0.05%	422,369
Dec 2, 2024	51.49	51.49	51.24	51.25	50.51	-0.66%	439,906
Nov 29, 2024	51.58	51.60	51.57	51.59	50.49	0.09%	17,632
Nov 27, 2024	51.55	51.56	51.53	51.55	50.44	0.05%	9,969
Nov 26, 2024	51.52	51.56	51.51	51.52	50.42	0.02%	83,123
Nov 25, 2024	51.55	51.55	51.48	51.51	50.41	0.06%	44,832
Nov 22, 2024	51.47	51.50	51.46	51.48	50.38	0.10%	46,197
Nov 21, 2024	51.44	51.45	51.36	51.43	50.33	0.10%	33,483
Nov 20, 2024	51.42	51.46	51.36	51.38	50.28	0.02%	90,526
Nov 19, 2024	51.33	51.40	51.32	51.37	50.27	0.06%	365,373
Nov 18, 2024	51.30	51.40	51.30	51.34	50.24	0.14%	348,310
Nov 15, 2024	51.27	51.33	51.22	51.27	50.17	0.08%	639,916
Nov 14, 2024	51.25	51.30	51.23	51.23	50.13	-0.04%	26,473
Nov 13, 2024	51.23	51.29	51.23	51.25	50.15	0.08%	16,543
Nov 12, 2024	51.25	51.28	51.20	51.21	50.11	-0.04%	50,604
Nov 11, 2024	51.21	51.28	51.20	51.23	50.13	0.06%	30,399
Nov 8, 2024	51.21	51.22	51.18	51.20	50.10	0.12%	269,719
Nov 7, 2024	51.15	51.15	51.10	51.14	50.05	0.22%	35,007
Nov 6, 2024	51.12	51.12	51.00	51.03	49.94	0.10%	376,165
Nov 5, 2024	50.97	50.99	50.90	50.98	49.89	0.03%	85,689
Nov 4, 2024	50.92	51.00	50.92	50.97	49.87	0.09%	17,726
Nov 1, 2024	50.96	50.97	50.90	50.92	49.83	-0.86%	39,303
Oct 31, 2024	51.41	51.41	51.35	51.36	49.81	-0.16%	20,072
Oct 30, 2024	51.45	51.47	51.42	51.44	49.89	-0.03%	106,015
Oct 29, 2024	51.45	51.51	51.44	51.46	49.90	-0.01%	31,496
Oct 28, 2024	51.46	51.48	51.45	51.46	49.91	0.02%	25,220
Oct 25, 2024	51.47	51.48	51.44	51.45	49.90	0.06%	20,374
Oct 24, 2024	51.44	51.44	51.41	51.42	49.87	0.04%	28,829
Oct 23, 2024	51.41	51.46	51.36	51.40	49.85	0.21%	16,635
Oct 22, 2024	51.39	51.46	51.04	51.29	49.74	-0.02%	55,395
Oct 21, 2024	51.33	51.34	51.29	51.30	49.75	-0.05%	31,847
Oct 18, 2024	51.34	51.35	51.32	51.33	49.78	0.13%	41,981
Oct 17, 2024	51.30	51.30	51.24	51.26	49.71	0.02%	83,498
Oct 16, 2024	51.15	51.25	51.15	51.25	49.70	0.25%	88,917
Oct 15, 2024	51.15	51.15	51.12	51.12	49.58	-0.10%	143,368
Oct 14, 2024	51.15	51.18	51.14	51.17	49.63	0.08%	67,249
Oct 11, 2024	51.11	51.23	51.05	51.13	49.59	0.06%	35,879
Oct 10, 2024	51.04	51.18	51.02	51.10	49.56	0.08%	20,813
Oct 9, 2024	50.99	51.12	50.99	51.06	49.52	0.06%	342,236
Oct 8, 2024	50.96	51.07	50.94	51.03	49.49	0.26%	271,240
Oct 7, 2024	50.92	51.00	50.89	50.90	49.36	-	334,973
Oct 4, 2024	50.94	50.95	50.87	50.90	49.36	0.18%	47,880
Oct 3, 2024	50.87	50.94	50.75	50.81	49.28	-0.08%	49,153
Oct 2, 2024	50.86	50.97	50.85	50.85	49.32	-	33,568
Oct 1, 2024	50.86	50.91	50.83	50.85	49.31	-0.57%	12,241
Sep 30, 2024	51.13	51.19	51.13	51.14	49.28	-0.08%	17,493
Sep 27, 2024	51.20	51.22	51.13	51.18	49.32	0.14%	32,130
Sep 26, 2024	51.18	51.19	51.10	51.11	49.25	-0.04%	55,504
Sep 25, 2024	51.17	51.17	51.09	51.13	49.27	-0.16%	22,173
Sep 24, 2024	51.19	51.22	51.15	51.21	49.34	0.02%	19,306
Sep 23, 2024	51.17	51.25	51.15	51.20	49.34	0.06%	14,770
Sep 20, 2024	51.15	51.18	51.13	51.17	49.31	-	288,628
Sep 19, 2024	51.16	51.20	51.14	51.17	49.31	0.14%	25,706
Sep 18, 2024	51.11	51.15	51.07	51.10	49.24	-	17,131
Sep 17, 2024	51.11	51.17	51.07	51.10	49.24	0.08%	29,418
Sep 16, 2024	51.05	51.13	51.04	51.06	49.20	0.04%	76,722
Sep 13, 2024	51.03	51.09	51.03	51.04	49.18	0.06%	113,875
Sep 12, 2024	51.01	51.02	50.97	51.01	49.15	-0.12%	415,221
Sep 11, 2024	51.02	51.08	50.97	51.07	49.21	0.14%	60,801