LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	49.20	49.28	49.15	49.23	49.23	0.08%	75,341
Jun 10, 2026	49.22	49.24	49.19	49.19	49.19	-0.14%	37,611
Jun 9, 2026	49.26	49.26	49.17	49.26	49.26	0.06%	61,856
Jun 8, 2026	49.08	49.24	49.08	49.23	49.23	0.24%	870,034
Jun 5, 2026	49.22	49.25	49.08	49.11	49.11	-0.26%	51,750
Jun 4, 2026	49.32	49.33	49.23	49.24	49.24	-0.08%	80,700
Jun 3, 2026	49.29	49.32	49.22	49.28	49.28	-0.05%	97,076
Jun 2, 2026	49.30	49.33	49.28	49.31	49.31	0.05%	33,342
Jun 1, 2026	49.22	49.28	49.22	49.28	49.28	0.06%	30,315
May 29, 2026	49.63	49.65	49.52	49.60	49.25	-0.02%	72,456
May 28, 2026	49.61	49.62	49.57	49.61	49.26	0.06%	52,294
May 27, 2026	49.59	49.61	49.56	49.58	49.23	-0.07%	35,160
May 26, 2026	49.48	49.67	49.48	49.62	49.26	0.23%	153,397
May 22, 2026	49.48	49.51	49.48	49.50	49.15	-0.02%	34,855
May 21, 2026	49.49	49.53	49.48	49.51	49.16	0.02%	59,777
May 20, 2026	49.47	49.54	49.47	49.50	49.15	0.10%	33,228
May 19, 2026	49.51	49.51	49.44	49.45	49.10	-0.30%	21,086
May 18, 2026	49.49	49.61	49.49	49.60	49.25	0.16%	1,174,596
May 15, 2026	49.65	49.65	49.50	49.52	49.17	-0.20%	268,608
May 14, 2026	49.64	49.72	49.62	49.62	49.27	0.10%	83,342
May 13, 2026	49.52	49.63	49.50	49.57	49.22	0.02%	562,882
May 12, 2026	49.55	49.56	49.48	49.56	49.21	-0.02%	51,009
May 11, 2026	49.60	49.63	49.57	49.57	49.22	0.02%	529,787
May 8, 2026	49.58	49.66	49.51	49.56	49.21	0.06%	290,092
May 7, 2026	49.55	49.76	49.47	49.53	49.18	0.06%	39,292
May 6, 2026	49.49	49.56	49.48	49.50	49.15	0.14%	34,770
May 5, 2026	49.40	49.47	49.40	49.43	49.08	0.02%	356,010
May 4, 2026	49.40	49.45	49.38	49.42	49.07	0.06%	25,618
May 1, 2026	49.39	49.43	49.37	49.39	49.04	-0.10%	409,091
Apr 30, 2026	49.78	49.82	49.77	49.82	49.09	0.15%	17,275
Apr 29, 2026	49.76	49.78	49.73	49.74	49.02	-0.01%	33,233
Apr 28, 2026	49.78	49.78	49.74	49.75	49.02	0.06%	22,212
Apr 27, 2026	49.67	49.86	49.67	49.72	48.99	0.06%	135,602
Apr 24, 2026	49.65	49.73	49.65	49.69	48.96	0.06%	22,268
Apr 23, 2026	49.70	49.71	49.63	49.66	48.93	-0.12%	18,989
Apr 22, 2026	49.65	49.74	49.65	49.72	48.99	0.12%	16,453
Apr 21, 2026	49.64	49.69	49.64	49.66	48.93	-	7,599
Apr 20, 2026	49.62	49.66	49.62	49.66	48.93	0.20%	12,303
Apr 17, 2026	49.47	49.60	49.47	49.56	48.83	0.20%	114,604
Apr 16, 2026	49.47	49.48	49.45	49.46	48.74	0.09%	27,372
Apr 15, 2026	49.37	49.48	49.31	49.42	48.70	0.08%	61,200
Apr 14, 2026	49.31	49.38	49.28	49.38	48.66	0.26%	41,646
Apr 13, 2026	49.29	49.33	49.24	49.25	48.53	-0.18%	141,588
Apr 10, 2026	49.36	49.36	49.33	49.34	48.62	-0.06%	8,665
Apr 9, 2026	49.41	49.41	49.28	49.37	48.65	0.04%	75,729
Apr 8, 2026	49.20	49.35	49.20	49.35	48.63	0.43%	160,213
Apr 7, 2026	49.15	49.15	49.08	49.14	48.42	0.08%	66,102
Apr 6, 2026	49.26	49.26	49.09	49.10	48.38	0.09%	18,929
Apr 2, 2026	48.99	49.06	48.98	49.06	48.34	0.09%	19,856
Apr 1, 2026	49.00	49.05	49.00	49.01	48.29	0.02%	27,198