Lonza Group AG (LZAGY)
OTCMKTS
· Delayed Price · Currency is USD
61.76
-1.69 (-2.66%)
Mar 31, 2025, 10:04 AM EST
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.91 | 63.98 | 63.34 | 63.45 | 63.45 | 0.09% | 67,952 |
| Mar 27, 2025 | 62.75 | 63.51 | 62.73 | 63.39 | 63.39 | 0.43% | 34,031 |
| Mar 26, 2025 | 63.37 | 63.74 | 62.87 | 63.12 | 63.12 | -2.19% | 32,291 |
| Mar 25, 2025 | 65.00 | 65.16 | 64.41 | 64.53 | 64.53 | 0.39% | 27,862 |
| Mar 24, 2025 | 64.33 | 64.51 | 64.06 | 64.28 | 64.28 | 0.11% | 22,398 |
| Mar 21, 2025 | 63.96 | 64.37 | 63.77 | 64.21 | 64.21 | 0.27% | 36,640 |
| Mar 20, 2025 | 64.28 | 64.67 | 63.93 | 64.04 | 64.04 | -0.63% | 46,533 |
| Mar 19, 2025 | 64.01 | 64.58 | 64.01 | 64.45 | 64.45 | 0.48% | 26,218 |
| Mar 18, 2025 | 63.96 | 64.40 | 63.64 | 64.14 | 64.14 | 0.69% | 26,243 |
| Mar 17, 2025 | 62.75 | 63.90 | 62.75 | 63.70 | 63.70 | 2.40% | 34,974 |
| Mar 14, 2025 | 61.76 | 62.40 | 61.68 | 62.21 | 62.21 | 2.02% | 35,989 |
| Mar 13, 2025 | 61.21 | 61.25 | 60.77 | 60.98 | 60.98 | -0.15% | 19,741 |
| Mar 12, 2025 | 60.95 | 61.36 | 60.82 | 61.07 | 61.07 | 0.64% | 29,651 |
| Mar 11, 2025 | 61.04 | 61.22 | 60.44 | 60.68 | 60.68 | -1.40% | 32,014 |
| Mar 10, 2025 | 62.80 | 62.80 | 60.91 | 61.54 | 61.54 | -4.93% | 44,550 |
| Mar 7, 2025 | 64.34 | 64.75 | 64.09 | 64.73 | 64.73 | 0.71% | 39,591 |
| Mar 6, 2025 | 64.14 | 64.60 | 64.10 | 64.27 | 64.27 | -1.35% | 24,493 |
| Mar 5, 2025 | 64.90 | 65.24 | 64.90 | 65.15 | 65.15 | 0.35% | 26,645 |
| Mar 4, 2025 | 64.65 | 65.10 | 63.99 | 64.92 | 64.92 | 1.20% | 45,683 |
| Mar 3, 2025 | 64.10 | 64.51 | 63.75 | 64.15 | 64.15 | 1.58% | 21,941 |
| Feb 28, 2025 | 62.55 | 63.26 | 62.55 | 63.15 | 63.15 | 0.27% | 44,877 |
| Feb 27, 2025 | 63.35 | 63.58 | 62.92 | 62.98 | 62.98 | -2.08% | 23,943 |
| Feb 26, 2025 | 64.27 | 64.58 | 64.01 | 64.32 | 64.32 | -0.48% | 24,485 |
| Feb 25, 2025 | 65.06 | 65.06 | 64.57 | 64.63 | 64.63 | -0.24% | 21,418 |
| Feb 24, 2025 | 65.04 | 65.20 | 64.65 | 64.79 | 64.79 | 0.02% | 18,082 |
| Feb 21, 2025 | 64.81 | 65.00 | 64.66 | 64.77 | 64.77 | -0.64% | 22,754 |
| Feb 20, 2025 | 64.23 | 65.24 | 64.23 | 65.19 | 65.19 | 1.84% | 48,747 |
| Feb 19, 2025 | 64.19 | 64.25 | 63.89 | 64.01 | 64.01 | -1.37% | 23,107 |
| Feb 18, 2025 | 65.09 | 65.09 | 64.68 | 64.90 | 64.90 | -2.06% | 17,916 |
| Feb 14, 2025 | 65.99 | 66.33 | 65.62 | 66.27 | 66.27 | 0.45% | 13,986 |
| Feb 13, 2025 | 65.64 | 66.14 | 65.60 | 65.97 | 65.97 | 0.12% | 22,315 |
| Feb 12, 2025 | 64.87 | 66.09 | 64.86 | 65.89 | 65.89 | -1.21% | 29,105 |
| Feb 11, 2025 | 66.49 | 66.88 | 66.20 | 66.70 | 66.70 | 0.36% | 11,517 |
| Feb 10, 2025 | 66.76 | 66.84 | 66.35 | 66.46 | 66.46 | 0.38% | 16,613 |
| Feb 7, 2025 | 66.78 | 66.97 | 66.11 | 66.21 | 66.21 | -1.85% | 28,220 |
| Feb 6, 2025 | 67.66 | 67.80 | 67.34 | 67.46 | 67.46 | -1.09% | 28,652 |
| Feb 5, 2025 | 67.62 | 68.29 | 67.58 | 68.20 | 68.20 | 1.88% | 41,773 |
| Feb 4, 2025 | 67.26 | 67.27 | 66.49 | 66.94 | 66.94 | 2.34% | 33,104 |
| Feb 3, 2025 | 65.01 | 65.63 | 65.01 | 65.41 | 65.41 | 3.15% | 34,327 |
| Jan 31, 2025 | 63.62 | 64.13 | 63.38 | 63.41 | 63.41 | -2.89% | 235,395 |
| Jan 30, 2025 | 65.06 | 65.64 | 64.79 | 65.30 | 65.30 | 2.64% | 36,832 |
| Jan 29, 2025 | 63.09 | 64.18 | 62.04 | 63.62 | 63.62 | -3.56% | 32,500 |
| Jan 28, 2025 | 66.32 | 66.32 | 65.53 | 65.97 | 65.97 | 1.32% | 46,139 |
| Jan 27, 2025 | 65.24 | 65.55 | 64.87 | 65.11 | 65.11 | -0.08% | 145,435 |
| Jan 24, 2025 | 64.69 | 65.33 | 64.69 | 65.16 | 65.16 | 1.09% | 64,802 |
| Jan 23, 2025 | 64.44 | 64.46 | 63.92 | 64.46 | 64.46 | 0.88% | 26,730 |
| Jan 22, 2025 | 63.53 | 64.10 | 63.50 | 63.90 | 63.90 | 1.28% | 38,383 |
| Jan 21, 2025 | 62.38 | 63.13 | 62.31 | 63.09 | 63.09 | 3.93% | 112,212 |
| Jan 17, 2025 | 60.64 | 60.91 | 60.47 | 60.71 | 60.71 | 1.18% | 632,489 |
| Jan 16, 2025 | 59.56 | 60.35 | 59.41 | 60.00 | 60.00 | 0.81% | 126,062 |