LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	48.72	48.79	48.70	48.78	48.78	0.08%	58,231
Oct 14, 2026	48.82	48.86	48.64	48.74	48.74	-0.17%	82,040
Oct 13, 2026	48.84	48.84	48.81	48.82	48.82	-0.10%	33,721
Oct 12, 2026	48.87	48.88	48.85	48.87	48.87	0.04%	149,777
Oct 9, 2026	48.88	48.90	48.80	48.85	48.85	0.04%	61,971
Oct 8, 2026	48.85	48.88	48.82	48.83	48.83	-0.10%	49,999
Oct 7, 2026	48.89	48.91	48.85	48.88	48.88	-0.06%	40,031
Oct 6, 2026	48.90	48.93	48.88	48.91	48.91	0.04%	57,517
Oct 5, 2026	48.90	48.93	48.88	48.89	48.89	-0.12%	40,412
Oct 2, 2026	48.94	49.16	48.85	48.95	48.95	0.29%	61,540
Oct 1, 2026	48.95	48.95	48.77	48.81	48.81	-0.20%	588,258
Sep 30, 2026	49.19	49.21	49.14	49.15	48.91	-0.08%	73,548
Sep 29, 2026	49.16	49.32	49.15	49.19	48.95	0.04%	107,420
Sep 28, 2026	49.20	49.40	49.12	49.17	48.93	-0.14%	63,243
Sep 25, 2026	49.22	49.30	49.21	49.24	49.00	0.05%	41,048
Sep 24, 2026	49.19	49.22	49.17	49.22	48.97	-0.01%	34,335
Sep 23, 2026	49.30	49.30	49.20	49.22	48.98	-0.16%	25,373
Sep 22, 2026	49.28	49.35	49.28	49.30	49.06	0.04%	634,149
Sep 21, 2026	49.27	49.28	49.26	49.28	49.04	0.03%	37,644
Sep 18, 2026	49.21	49.27	49.19	49.27	49.02	0.12%	31,059
Sep 17, 2026	49.18	49.21	49.18	49.21	48.96	0.01%	31,765
Sep 16, 2026	49.17	49.20	49.17	49.20	48.96	0.08%	44,611
Sep 15, 2026	49.16	49.17	49.12	49.16	48.92	0.04%	54,526
Sep 14, 2026	49.11	49.15	49.09	49.14	48.90	0.04%	40,444
Sep 11, 2026	49.16	49.18	49.07	49.12	48.88	-0.05%	57,542
Sep 10, 2026	49.14	49.17	49.11	49.15	48.91	-	23,319
Sep 9, 2026	49.15	49.16	49.10	49.15	48.90	-0.08%	41,422
Sep 8, 2026	49.14	49.20	49.13	49.19	48.94	0.06%	43,354
Sep 4, 2026	49.41	49.41	49.13	49.16	48.91	0.08%	21,293
Sep 3, 2026	49.10	49.14	49.10	49.12	48.88	0.03%	34,102
Sep 2, 2026	49.13	49.13	49.09	49.10	48.86	-0.03%	54,403
Sep 1, 2026	49.09	49.12	49.06	49.12	48.88	-0.02%	34,171
Aug 31, 2026	49.38	49.44	49.37	49.42	48.89	0.02%	35,598
Aug 28, 2026	49.34	49.42	49.34	49.41	48.88	0.14%	76,939
Aug 27, 2026	49.34	49.35	49.32	49.34	48.81	0.07%	16,005
Aug 26, 2026	49.32	49.35	49.31	49.31	48.78	-0.02%	21,262
Aug 25, 2026	49.33	49.37	49.28	49.31	48.78	0.05%	27,467
Aug 24, 2026	49.27	49.31	49.24	49.29	48.76	0.08%	108,297
Aug 21, 2026	49.22	49.28	49.19	49.25	48.72	0.12%	50,023
Aug 20, 2026	49.22	49.24	49.14	49.19	48.66	-0.07%	48,362
Aug 19, 2026	49.20	49.23	49.18	49.23	48.70	0.07%	39,801
Aug 18, 2026	49.15	49.20	49.15	49.19	48.66	0.04%	28,690
Aug 17, 2026	49.16	49.19	49.14	49.17	48.64	0.04%	34,629
Aug 14, 2026	49.15	49.19	49.11	49.15	48.62	-	22,750
Aug 13, 2026	49.18	49.20	49.14	49.15	48.62	-	58,418
Aug 12, 2026	49.09	49.19	49.07	49.15	48.62	0.16%	39,209
Aug 11, 2026	49.08	49.08	49.04	49.07	48.54	-0.03%	55,726
Aug 10, 2026	49.11	49.13	49.06	49.09	48.56	-0.08%	39,744
Aug 7, 2026	49.10	49.13	49.10	49.13	48.60	0.09%	38,744
Aug 6, 2026	49.09	49.12	49.06	49.08	48.55	0.01%	46,379