LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	49.51	49.51	49.44	49.45	49.45	-0.30%	21,086
May 18, 2026	49.49	49.61	49.49	49.60	49.60	0.16%	1,174,596
May 15, 2026	49.65	49.65	49.50	49.52	49.52	-0.20%	268,608
May 14, 2026	49.64	49.72	49.62	49.62	49.62	0.10%	83,342
May 13, 2026	49.52	49.63	49.50	49.57	49.57	0.02%	562,882
May 12, 2026	49.55	49.56	49.48	49.56	49.56	-0.02%	51,009
May 11, 2026	49.60	49.63	49.57	49.57	49.57	0.02%	529,787
May 8, 2026	49.58	49.66	49.51	49.56	49.56	0.06%	290,092
May 7, 2026	49.55	49.76	49.47	49.53	49.53	0.06%	39,292
May 6, 2026	49.49	49.56	49.48	49.50	49.50	0.14%	34,770
May 5, 2026	49.40	49.47	49.40	49.43	49.43	0.02%	356,010
May 4, 2026	49.40	49.45	49.38	49.42	49.42	0.06%	25,618
May 1, 2026	49.39	49.43	49.37	49.39	49.39	-0.86%	409,091
Apr 30, 2026	49.78	49.82	49.77	49.82	49.44	0.15%	17,275
Apr 29, 2026	49.76	49.78	49.73	49.74	49.36	-0.01%	33,233
Apr 28, 2026	49.78	49.78	49.74	49.75	49.37	0.06%	22,212
Apr 27, 2026	49.67	49.86	49.67	49.72	49.34	0.06%	135,602
Apr 24, 2026	49.65	49.73	49.65	49.69	49.31	0.06%	22,268
Apr 23, 2026	49.70	49.71	49.63	49.66	49.28	-0.12%	18,989
Apr 22, 2026	49.65	49.74	49.65	49.72	49.34	0.12%	16,453
Apr 21, 2026	49.64	49.69	49.64	49.66	49.28	-	7,599
Apr 20, 2026	49.62	49.66	49.62	49.66	49.28	0.20%	12,303
Apr 17, 2026	49.47	49.60	49.47	49.56	49.18	0.20%	114,604
Apr 16, 2026	49.47	49.48	49.45	49.46	49.09	0.09%	27,372
Apr 15, 2026	49.37	49.48	49.31	49.42	49.04	0.08%	61,200
Apr 14, 2026	49.31	49.38	49.28	49.38	49.00	0.26%	41,646
Apr 13, 2026	49.29	49.33	49.24	49.25	48.87	-0.18%	141,588
Apr 10, 2026	49.36	49.36	49.33	49.34	48.96	-0.06%	8,665
Apr 9, 2026	49.41	49.41	49.28	49.37	48.99	0.04%	75,729
Apr 8, 2026	49.20	49.35	49.20	49.35	48.97	0.43%	160,213
Apr 7, 2026	49.15	49.15	49.08	49.14	48.77	0.08%	66,102
Apr 6, 2026	49.26	49.26	49.09	49.10	48.73	0.09%	18,929
Apr 2, 2026	48.99	49.06	48.98	49.06	48.68	0.09%	19,856
Apr 1, 2026	49.00	49.05	49.00	49.01	48.64	-0.75%	27,198
Mar 31, 2026	49.25	49.42	49.25	49.38	48.63	0.47%	44,959
Mar 30, 2026	49.15	49.23	49.14	49.15	48.40	-0.09%	18,277
Mar 27, 2026	49.28	49.30	49.19	49.20	48.44	-0.24%	18,215
Mar 26, 2026	49.39	49.39	49.30	49.32	48.56	-0.23%	7,230
Mar 25, 2026	49.43	49.46	49.41	49.43	48.68	0.12%	7,086
Mar 24, 2026	49.38	49.41	49.36	49.37	48.62	-0.08%	23,041
Mar 23, 2026	49.44	49.45	49.36	49.41	48.65	0.09%	15,640
Mar 20, 2026	49.36	49.42	49.35	49.37	48.61	-0.09%	29,548
Mar 19, 2026	49.33	49.41	49.29	49.41	48.66	-0.01%	40,077
Mar 18, 2026	49.43	49.46	49.41	49.42	48.66	-0.03%	18,618
Mar 17, 2026	49.37	49.43	49.31	49.43	48.68	0.26%	46,646
Mar 16, 2026	49.22	49.32	49.21	49.30	48.55	0.12%	168,703
Mar 13, 2026	49.25	49.31	49.18	49.24	48.49	-0.12%	126,141
Mar 12, 2026	49.36	49.36	49.25	49.30	48.55	-0.32%	299,154
Mar 11, 2026	49.42	49.48	49.40	49.46	48.71	0.06%	174,396
Mar 10, 2026	49.52	49.52	49.40	49.43	48.68	0.20%	557,791