Lonza Group AG (LZAGY)
OTCMKTS
· Delayed Price · Currency is USD
63.90
+0.81 (1.28%)
Jan 22, 2025, 4:00 PM EST
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 63.53 | 64.10 | 63.50 | 63.90 | 63.90 | 1.28% | 37,703 |
| 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 |
| Jan 15, 2025 | 59.76 | 59.90 | 59.36 | 59.52 | 59.52 | 1.12% | 94,677 |
| Jan 14, 2025 | 58.82 | 59.04 | 58.64 | 58.86 | 58.86 | -1.19% | 46,645 |
| Jan 13, 2025 | 58.94 | 59.57 | 58.93 | 59.57 | 59.57 | -1.46% | 61,827 |
| Jan 10, 2025 | 60.56 | 60.62 | 60.14 | 60.46 | 60.46 | -1.43% | 42,252 |
| Jan 8, 2025 | 60.75 | 61.33 | 60.75 | 61.33 | 61.33 | 0.71% | 31,594 |
| Jan 7, 2025 | 61.23 | 61.43 | 60.50 | 60.90 | 60.90 | 2.30% | 37,994 |
| Jan 6, 2025 | 59.36 | 60.08 | 59.25 | 59.53 | 59.53 | 1.09% | 57,329 |
| Jan 3, 2025 | 58.68 | 58.96 | 58.53 | 58.89 | 58.89 | 0.36% | 47,769 |
| Jan 2, 2025 | 58.96 | 58.96 | 58.19 | 58.68 | 58.68 | -0.17% | 30,030 |
| Dec 31, 2024 | 59.27 | 59.29 | 58.59 | 58.78 | 58.78 | -0.91% | 36,942 |
| Dec 30, 2024 | 58.60 | 59.38 | 58.41 | 59.32 | 59.32 | -0.35% | 38,573 |
| Dec 27, 2024 | 59.55 | 59.76 | 59.31 | 59.53 | 59.53 | -0.76% | 42,637 |
| Dec 26, 2024 | 58.53 | 60.04 | 58.53 | 59.99 | 59.99 | 0.60% | 22,978 |
| Dec 24, 2024 | 58.23 | 60.06 | 57.04 | 59.63 | 59.63 | 0.39% | 23,588 |
| Dec 23, 2024 | 59.42 | 59.54 | 58.57 | 59.40 | 59.40 | 0.10% | 56,377 |
| Dec 20, 2024 | 58.75 | 59.74 | 58.63 | 59.34 | 59.34 | 1.34% | 46,242 |
| Dec 19, 2024 | 58.91 | 58.96 | 58.51 | 58.56 | 58.56 | -0.84% | 75,625 |
| Dec 18, 2024 | 60.49 | 60.82 | 59.01 | 59.05 | 59.05 | -2.25% | 56,293 |
| Dec 17, 2024 | 60.65 | 60.83 | 60.31 | 60.41 | 60.41 | -0.71% | 30,061 |
| Dec 16, 2024 | 60.39 | 61.15 | 60.39 | 60.84 | 60.84 | 2.01% | 59,836 |
| Dec 13, 2024 | 60.25 | 60.25 | 59.50 | 59.64 | 59.64 | -2.37% | 35,027 |
| Dec 12, 2024 | 61.93 | 62.02 | 61.09 | 61.09 | 61.09 | 3.58% | 26,841 |
| Dec 11, 2024 | 59.04 | 59.48 | 58.71 | 58.98 | 58.98 | 0.01% | 24,121 |
| Dec 10, 2024 | 59.60 | 59.68 | 58.71 | 58.98 | 58.98 | 0.30% | 31,536 |
| Dec 9, 2024 | 59.04 | 59.44 | 58.80 | 58.80 | 58.80 | -0.74% | 32,357 |
| Dec 6, 2024 | 59.24 | 59.63 | 59.16 | 59.24 | 59.24 | 0.66% | 37,227 |
| Dec 5, 2024 | 58.93 | 59.22 | 58.69 | 58.85 | 58.85 | -1.36% | 30,080 |
| Dec 4, 2024 | 59.03 | 59.87 | 58.94 | 59.66 | 59.66 | 1.02% | 31,111 |
| Dec 3, 2024 | 58.85 | 59.29 | 58.46 | 59.06 | 59.06 | -0.89% | 56,468 |
| Dec 2, 2024 | 59.16 | 59.70 | 58.98 | 59.59 | 59.59 | -0.48% | 74,177 |
| Nov 29, 2024 | 58.94 | 59.88 | 58.92 | 59.88 | 59.88 | 2.38% | 15,199 |
| Nov 27, 2024 | 60.62 | 60.69 | 57.69 | 58.49 | 58.49 | -2.13% | 27,465 |
| Nov 26, 2024 | 59.97 | 59.97 | 59.60 | 59.76 | 59.76 | 0.72% | 31,309 |
| Nov 25, 2024 | 59.35 | 59.61 | 58.99 | 59.33 | 59.33 | 1.63% | 117,296 |
| Nov 22, 2024 | 58.54 | 58.90 | 58.18 | 58.38 | 58.38 | -0.48% | 322,236 |
| Nov 21, 2024 | 58.71 | 59.18 | 58.56 | 58.66 | 58.66 | 0.12% | 619,091 |
| Nov 20, 2024 | 58.50 | 58.65 | 58.18 | 58.59 | 58.59 | 0.46% | 32,956 |
| Nov 19, 2024 | 58.09 | 58.39 | 57.77 | 58.32 | 58.32 | 1.82% | 53,261 |
| Nov 18, 2024 | 57.16 | 57.64 | 57.16 | 57.28 | 57.28 | -0.43% | 108,889 |
| Nov 15, 2024 | 59.30 | 59.30 | 57.46 | 57.53 | 57.53 | -7.61% | 130,145 |
| Nov 14, 2024 | 62.71 | 63.13 | 62.27 | 62.27 | 62.27 | -0.99% | 23,028 |
| Nov 13, 2024 | 63.03 | 63.14 | 62.57 | 62.89 | 62.89 | -0.66% | 62,200 |
| Nov 12, 2024 | 64.23 | 64.36 | 63.04 | 63.31 | 63.31 | 0.99% | 26,569 |
| Nov 11, 2024 | 63.04 | 63.04 | 62.52 | 62.69 | 62.69 | -0.32% | 33,589 |
| Nov 8, 2024 | 63.04 | 63.06 | 62.52 | 62.89 | 62.89 | 0.27% | 29,145 |
| Nov 7, 2024 | 62.79 | 63.08 | 62.40 | 62.72 | 62.72 | 2.18% | 106,807 |
| Nov 6, 2024 | 62.12 | 62.12 | 61.10 | 61.38 | 61.38 | -2.66% | 78,480 |
| Nov 5, 2024 | 62.98 | 63.09 | 62.44 | 63.06 | 63.06 | 0.40% | 74,686 |
| Nov 4, 2024 | 62.74 | 63.09 | 62.59 | 62.81 | 62.81 | -0.29% | 59,385 |
| Nov 1, 2024 | 63.36 | 63.39 | 62.85 | 62.99 | 62.99 | 2.14% | 23,970 |
| Oct 31, 2024 | 61.49 | 61.91 | 61.44 | 61.67 | 61.67 | -0.27% | 23,835 |
| Oct 30, 2024 | 61.52 | 62.26 | 61.46 | 61.84 | 61.84 | -1.12% | 29,069 |
| Oct 29, 2024 | 62.42 | 62.84 | 62.38 | 62.54 | 62.54 | -1.60% | 15,981 |
| Oct 28, 2024 | 64.12 | 64.20 | 63.37 | 63.56 | 63.56 | -0.56% | 27,072 |
| Oct 25, 2024 | 63.95 | 64.20 | 63.85 | 63.92 | 63.92 | -0.31% | 188,415 |
| Oct 24, 2024 | 64.73 | 65.12 | 63.79 | 64.12 | 64.12 | 2.99% | 39,694 |
| Oct 23, 2024 | 62.75 | 62.94 | 61.99 | 62.26 | 62.26 | -0.25% | 191,692 |
| Oct 22, 2024 | 62.44 | 62.55 | 62.15 | 62.42 | 62.42 | -0.22% | 87,199 |
| Oct 21, 2024 | 62.69 | 62.72 | 62.55 | 62.55 | 62.55 | -2.04% | 13,413 |
| Oct 18, 2024 | 63.50 | 63.96 | 63.44 | 63.85 | 63.85 | 0.55% | 43,050 |
| Oct 17, 2024 | 63.06 | 63.72 | 63.06 | 63.50 | 63.50 | 2.57% | 33,415 |
| Oct 16, 2024 | 62.56 | 62.65 | 61.82 | 61.91 | 61.91 | -0.21% | 28,540 |
| Oct 15, 2024 | 63.00 | 63.00 | 62.04 | 62.04 | 62.04 | -1.37% | 12,369 |
| Oct 14, 2024 | 62.16 | 62.90 | 62.16 | 62.90 | 62.90 | 2.49% | 12,911 |
| Oct 11, 2024 | 61.70 | 61.84 | 61.01 | 61.37 | 61.37 | 0.99% | 29,355 |
| Oct 10, 2024 | 60.84 | 60.84 | 60.58 | 60.77 | 60.77 | -1.67% | 14,637 |
| Oct 9, 2024 | 61.69 | 61.89 | 61.46 | 61.80 | 61.80 | 0.44% | 18,224 |
| Oct 8, 2024 | 61.40 | 61.83 | 61.40 | 61.53 | 61.53 | 0.27% | 18,414 |
| Oct 7, 2024 | 61.46 | 61.60 | 61.23 | 61.37 | 61.37 | -0.19% | 24,820 |
| Oct 4, 2024 | 61.32 | 61.48 | 60.90 | 61.48 | 61.48 | -1.46% | 13,883 |
| Oct 3, 2024 | 62.72 | 62.72 | 62.23 | 62.39 | 62.39 | -0.08% | 21,037 |
| Oct 2, 2024 | 62.23 | 62.76 | 62.23 | 62.44 | 62.44 | -1.44% | 18,020 |
| Oct 1, 2024 | 64.13 | 64.13 | 62.96 | 63.35 | 63.35 | 0.28% | 19,241 |
| Sep 30, 2024 | 63.78 | 63.78 | 62.94 | 63.17 | 63.17 | -0.88% | 25,865 |
| Sep 27, 2024 | 63.79 | 64.02 | 63.46 | 63.73 | 63.73 | -0.41% | 52,088 |
| Sep 26, 2024 | 63.60 | 64.07 | 63.57 | 63.99 | 63.99 | 2.22% | 12,787 |
| Sep 25, 2024 | 63.01 | 63.01 | 62.56 | 62.60 | 62.60 | -1.14% | 30,566 |
| Sep 24, 2024 | 62.57 | 63.32 | 62.55 | 63.32 | 63.32 | 0.33% | 16,453 |
| Sep 23, 2024 | 62.99 | 63.21 | 62.76 | 63.11 | 63.11 | 0.94% | 15,385 |
| Sep 20, 2024 | 62.51 | 62.64 | 62.05 | 62.52 | 62.52 | -2.27% | 22,472 |
| Sep 19, 2024 | 63.60 | 63.99 | 63.60 | 63.97 | 63.97 | 1.68% | 412,269 |
| Sep 18, 2024 | 62.97 | 63.88 | 62.12 | 62.91 | 62.91 | -1.01% | 16,636 |
| Sep 17, 2024 | 64.01 | 64.10 | 63.40 | 63.55 | 63.55 | -2.87% | 15,619 |
| Sep 16, 2024 | 65.30 | 65.61 | 64.88 | 65.43 | 65.43 | - | 16,655 |
| Sep 13, 2024 | 65.11 | 65.50 | 65.11 | 65.43 | 65.43 | 2.25% | 27,792 |
| Sep 12, 2024 | 63.50 | 64.03 | 63.20 | 63.99 | 63.99 | -1.61% | 47,293 |
| Sep 11, 2024 | 64.10 | 65.04 | 63.67 | 65.04 | 65.04 | 0.28% | 27,635 |
| Sep 10, 2024 | 64.35 | 64.88 | 64.17 | 64.86 | 64.86 | 1.34% | 21,527 |
| Sep 9, 2024 | 63.99 | 64.29 | 63.96 | 64.00 | 64.00 | 0.71% | 49,162 |
| Sep 6, 2024 | 64.22 | 64.34 | 63.28 | 63.55 | 63.55 | 0.86% | 47,411 |
| Sep 5, 2024 | 63.24 | 63.28 | 62.64 | 63.01 | 63.01 | -0.99% | 19,883 |
| Sep 4, 2024 | 63.23 | 63.89 | 63.23 | 63.64 | 63.64 | 0.57% | 12,040 |
| Sep 3, 2024 | 64.11 | 64.13 | 63.28 | 63.28 | 63.28 | -3.18% | 15,391 |
| Aug 30, 2024 | 65.23 | 65.48 | 64.77 | 65.36 | 65.36 | 0.09% | 19,693 |
| Aug 29, 2024 | 65.15 | 65.59 | 65.15 | 65.30 | 65.30 | -0.81% | 22,604 |
| Aug 28, 2024 | 65.74 | 66.05 | 65.65 | 65.83 | 65.83 | 0.49% | 9,164 |