LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	49.11	49.15	49.09	49.14	-	0.05%	29,057
Jul 2, 2026	49.09	49.15	49.05	49.11	49.11	0.15%	36,692
Jul 1, 2026	49.00	49.09	48.99	49.04	49.04	0.15%	37,106
Jun 30, 2026	49.24	49.32	49.22	49.31	48.96	0.10%	29,699
Jun 29, 2026	49.27	49.29	49.22	49.26	48.91	-0.06%	47,642
Jun 26, 2026	49.30	49.43	49.15	49.29	48.94	0.04%	112,436
Jun 25, 2026	49.34	49.34	49.20	49.27	48.92	-0.08%	67,327
Jun 24, 2026	49.31	49.34	49.27	49.31	48.96	0.10%	32,959
Jun 23, 2026	49.29	49.35	49.20	49.26	48.91	-0.06%	64,599
Jun 22, 2026	49.35	49.35	49.29	49.30	48.95	-0.21%	44,021
Jun 18, 2026	49.34	49.42	49.30	49.40	49.05	0.16%	58,998
Jun 17, 2026	49.32	49.38	49.30	49.32	48.97	0.04%	39,080
Jun 16, 2026	49.37	49.37	49.30	49.30	48.95	-0.08%	25,220
Jun 15, 2026	49.29	49.34	49.27	49.34	48.99	0.20%	59,031
Jun 12, 2026	49.30	49.30	49.23	49.24	48.89	0.03%	45,833
Jun 11, 2026	49.20	49.28	49.15	49.23	48.88	0.08%	75,341
Jun 10, 2026	49.22	49.24	49.19	49.19	48.84	-0.14%	37,611
Jun 9, 2026	49.26	49.26	49.17	49.26	48.91	0.06%	61,856
Jun 8, 2026	49.08	49.24	49.08	49.23	48.88	0.24%	870,034
Jun 5, 2026	49.22	49.25	49.08	49.11	48.76	-0.26%	51,750
Jun 4, 2026	49.32	49.33	49.23	49.24	48.89	-0.08%	82,900
Jun 3, 2026	49.29	49.32	49.22	49.28	48.93	-0.05%	97,076
Jun 2, 2026	49.30	49.33	49.28	49.31	48.96	0.05%	33,342
Jun 1, 2026	49.22	49.28	49.22	49.28	48.93	0.06%	30,315
May 29, 2026	49.63	49.65	49.52	49.60	48.90	-0.02%	72,456
May 28, 2026	49.61	49.62	49.57	49.61	48.91	0.06%	52,294
May 27, 2026	49.59	49.61	49.56	49.58	48.88	-0.07%	35,160
May 26, 2026	49.48	49.67	49.48	49.62	48.92	0.23%	153,397
May 22, 2026	49.48	49.51	49.48	49.50	48.80	-0.02%	34,855
May 21, 2026	49.49	49.53	49.48	49.51	48.81	0.02%	59,777
May 20, 2026	49.47	49.54	49.47	49.50	48.80	0.10%	33,228
May 19, 2026	49.51	49.51	49.44	49.45	48.75	-0.30%	21,086
May 18, 2026	49.49	49.61	49.49	49.60	48.90	0.16%	1,174,596
May 15, 2026	49.65	49.65	49.50	49.52	48.82	-0.20%	268,608
May 14, 2026	49.64	49.72	49.62	49.62	48.92	0.10%	83,342
May 13, 2026	49.52	49.63	49.50	49.57	48.87	0.02%	562,882
May 12, 2026	49.55	49.56	49.48	49.56	48.86	-0.02%	51,009
May 11, 2026	49.60	49.63	49.57	49.57	48.87	0.02%	529,787
May 8, 2026	49.58	49.66	49.51	49.56	48.86	0.06%	290,092
May 7, 2026	49.55	49.76	49.47	49.53	48.83	0.06%	39,292
May 6, 2026	49.49	49.56	49.48	49.50	48.80	0.14%	34,770
May 5, 2026	49.40	49.47	49.40	49.43	48.73	0.02%	356,010
May 4, 2026	49.40	49.45	49.38	49.42	48.72	0.06%	25,618
May 1, 2026	49.39	49.43	49.37	49.39	48.69	-0.10%	409,091
Apr 30, 2026	49.78	49.82	49.77	49.82	48.74	0.15%	17,275
Apr 29, 2026	49.76	49.78	49.73	49.74	48.67	-0.01%	33,233
Apr 28, 2026	49.78	49.78	49.74	49.75	48.67	0.06%	22,212
Apr 27, 2026	49.67	49.86	49.67	49.72	48.64	0.06%	135,602
Apr 24, 2026	49.65	49.73	49.65	49.69	48.62	0.06%	22,268
Apr 23, 2026	49.70	49.71	49.63	49.66	48.59	-0.12%	18,989