LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	48.85	48.87	48.85	48.88	48.88	-0.01%	43,139
Nov 12, 2026	48.88	48.90	48.84	48.88	48.88	-0.06%	797,773
Nov 11, 2026	48.86	48.93	48.85	48.91	48.91	0.18%	18,631
Nov 10, 2026	48.86	48.87	48.81	48.82	48.82	0.02%	47,399
Nov 9, 2026	48.73	48.82	48.73	48.81	48.81	0.70%	23,641
Nov 6, 2026	48.62	48.65	48.41	48.47	48.47	-0.26%	34,550
Nov 5, 2026	48.79	48.81	48.44	48.60	48.60	-0.31%	54,880
Nov 4, 2026	48.83	48.83	48.66	48.75	48.75	0.35%	46,249
Nov 3, 2026	48.51	48.66	48.50	48.58	48.58	0.16%	51,589
Nov 2, 2026	48.57	48.58	48.50	48.50	48.50	-0.04%	27,356
Oct 30, 2026	48.79	48.80	48.66	48.76	48.52	-0.16%	30,580
Oct 29, 2026	48.85	48.88	48.84	48.84	48.60	-	23,288
Oct 28, 2026	48.82	48.87	48.80	48.84	48.60	0.19%	26,440
Oct 27, 2026	48.68	48.78	48.65	48.75	48.51	0.20%	37,112
Oct 26, 2026	48.63	48.85	48.59	48.65	48.41	0.14%	55,367
Oct 23, 2026	48.61	48.62	48.55	48.58	48.34	-0.16%	82,489
Oct 22, 2026	48.68	48.71	48.58	48.66	48.42	-0.12%	71,479
Oct 21, 2026	48.74	48.77	48.71	48.72	48.48	-	62,997
Oct 20, 2026	48.70	48.79	48.68	48.72	48.48	-0.08%	131,652
Oct 19, 2026	48.74	48.78	48.72	48.76	48.52	-0.01%	257,604
Oct 16, 2026	48.79	48.79	48.73	48.77	48.52	-0.03%	62,538
Oct 15, 2026	48.72	48.79	48.70	48.78	48.54	0.08%	58,233
Oct 14, 2026	48.82	48.86	48.64	48.74	48.50	-0.17%	85,387
Oct 13, 2026	48.84	48.84	48.81	48.82	48.58	-0.10%	33,721
Oct 12, 2026	48.87	48.88	48.85	48.87	48.63	0.04%	149,777
Oct 9, 2026	48.88	48.90	48.80	48.85	48.61	0.04%	61,972
Oct 8, 2026	48.85	48.88	48.82	48.83	48.59	-0.10%	49,999
Oct 7, 2026	48.89	48.91	48.85	48.88	48.64	-0.06%	40,031
Oct 6, 2026	48.90	48.93	48.88	48.91	48.67	0.04%	57,517
Oct 5, 2026	48.90	48.93	48.88	48.89	48.65	-0.12%	40,515
Oct 2, 2026	48.94	49.16	48.85	48.95	48.71	0.29%	61,542
Oct 1, 2026	48.95	48.95	48.77	48.81	48.57	-0.20%	588,258
Sep 30, 2026	49.19	49.21	49.14	49.15	48.67	-0.08%	73,548
Sep 29, 2026	49.16	49.32	49.15	49.19	48.71	0.04%	107,420
Sep 28, 2026	49.20	49.40	49.12	49.17	48.69	-0.14%	63,243
Sep 25, 2026	49.22	49.30	49.21	49.24	48.76	0.05%	41,048
Sep 24, 2026	49.19	49.22	49.17	49.22	48.73	-0.01%	34,335
Sep 23, 2026	49.30	49.30	49.20	49.22	48.74	-0.16%	25,373
Sep 22, 2026	49.28	49.35	49.28	49.30	48.82	0.04%	634,149
Sep 21, 2026	49.27	49.28	49.26	49.28	48.80	0.03%	37,644
Sep 18, 2026	49.21	49.27	49.19	49.27	48.78	0.12%	31,059
Sep 17, 2026	49.18	49.21	49.18	49.21	48.72	0.01%	31,765
Sep 16, 2026	49.17	49.20	49.17	49.20	48.72	0.08%	44,611
Sep 15, 2026	49.16	49.17	49.12	49.16	48.68	0.04%	54,526
Sep 14, 2026	49.11	49.15	49.09	49.14	48.66	0.04%	40,444
Sep 11, 2026	49.16	49.18	49.07	49.12	48.64	-0.05%	57,542
Sep 10, 2026	49.14	49.17	49.11	49.15	48.66	-	23,319
Sep 9, 2026	49.15	49.16	49.10	49.15	48.66	-0.08%	41,422
Sep 8, 2026	49.14	49.20	49.13	49.19	48.70	0.06%	43,354
Sep 4, 2026	49.41	49.41	49.13	49.16	48.67	0.08%	21,293