Lonza Group AG (LZAGY)
OTCMKTS
· Delayed Price · Currency is USD
58.59
+0.27 (0.46%)
Nov 20, 2024, 4:00 PM EST
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2024 | 65.03 | 65.58 | 65.00 | 65.51 | 65.51 | 0.11% | 11,882 |
| Aug 26, 2024 | 65.26 | 65.59 | 65.00 | 65.44 | 65.44 | -0.61% | 16,829 |
| Aug 23, 2024 | 65.00 | 66.01 | 64.95 | 65.84 | 65.84 | 0.23% | 160,587 |
| Aug 22, 2024 | 66.16 | 66.17 | 65.68 | 65.69 | 65.69 | 0.54% | 41,375 |
| Aug 21, 2024 | 65.11 | 65.49 | 64.83 | 65.34 | 65.34 | - | 24,640 |
| Aug 20, 2024 | 65.67 | 65.67 | 65.09 | 65.34 | 65.34 | 1.84% | 21,925 |
| Aug 19, 2024 | 63.46 | 64.17 | 63.46 | 64.16 | 64.16 | 1.21% | 19,685 |
| Aug 16, 2024 | 63.15 | 63.39 | 62.99 | 63.39 | 63.39 | - | 15,943 |
| Aug 15, 2024 | 63.26 | 63.39 | 63.17 | 63.39 | 63.39 | -0.30% | 18,290 |
| Aug 14, 2024 | 63.40 | 63.79 | 63.40 | 63.58 | 63.58 | -0.31% | 11,269 |
| Aug 13, 2024 | 63.40 | 63.78 | 63.30 | 63.78 | 63.78 | 1.33% | 28,035 |
| Aug 12, 2024 | 63.16 | 63.16 | 62.76 | 62.94 | 62.94 | -2.40% | 19,604 |
| Aug 9, 2024 | 63.74 | 64.49 | 63.58 | 64.49 | 64.49 | -0.31% | 17,955 |
| Aug 8, 2024 | 64.14 | 64.72 | 64.07 | 64.69 | 64.69 | 0.62% | 22,182 |
| Aug 7, 2024 | 65.11 | 65.11 | 64.26 | 64.29 | 64.29 | -0.08% | 19,446 |
| Aug 6, 2024 | 64.20 | 64.58 | 63.78 | 64.34 | 64.34 | 0.99% | 45,617 |
| Aug 5, 2024 | 63.00 | 64.20 | 62.93 | 63.71 | 63.71 | -1.97% | 29,623 |
| Aug 2, 2024 | 65.35 | 65.41 | 64.77 | 64.99 | 64.99 | -1.10% | 34,834 |
| Aug 1, 2024 | 67.00 | 67.00 | 65.29 | 65.71 | 65.71 | -1.65% | 23,826 |
| Jul 31, 2024 | 65.93 | 67.00 | 65.91 | 66.81 | 66.81 | 1.77% | 44,238 |
| Jul 30, 2024 | 65.47 | 65.81 | 65.08 | 65.65 | 65.65 | 1.00% | 28,649 |
| Jul 29, 2024 | 65.26 | 65.28 | 64.36 | 65.00 | 65.00 | -1.26% | 30,047 |
| Jul 26, 2024 | 65.22 | 66.02 | 65.22 | 65.83 | 65.83 | 3.39% | 32,426 |
| Jul 25, 2024 | 63.17 | 64.00 | 63.10 | 63.67 | 63.67 | 8.25% | 86,475 |
| Jul 24, 2024 | 58.54 | 59.27 | 58.34 | 58.82 | 58.82 | 0.86% | 31,461 |
| Jul 23, 2024 | 58.56 | 58.58 | 58.13 | 58.32 | 58.32 | 0.57% | 18,997 |
| Jul 22, 2024 | 57.83 | 57.99 | 57.49 | 57.99 | 57.99 | 1.68% | 13,032 |
| Jul 19, 2024 | 57.10 | 57.31 | 56.88 | 57.03 | 57.03 | -1.43% | 27,370 |
| Jul 18, 2024 | 59.45 | 59.48 | 57.83 | 57.86 | 57.86 | 0.42% | 43,539 |
| Jul 17, 2024 | 57.59 | 57.89 | 57.29 | 57.62 | 57.62 | -0.17% | 20,323 |
| Jul 16, 2024 | 57.08 | 57.73 | 57.07 | 57.72 | 57.72 | 0.56% | 27,159 |
| Jul 15, 2024 | 57.88 | 57.90 | 57.40 | 57.40 | 57.40 | -0.54% | 40,787 |
| Jul 12, 2024 | 57.78 | 58.06 | 57.65 | 57.71 | 57.71 | -0.47% | 13,611 |
| Jul 11, 2024 | 57.94 | 58.44 | 57.86 | 57.99 | 57.99 | 1.92% | 34,371 |
| Jul 10, 2024 | 56.12 | 56.89 | 56.05 | 56.89 | 56.89 | 1.30% | 20,095 |
| Jul 9, 2024 | 56.91 | 56.91 | 56.13 | 56.16 | 56.16 | 0.45% | 39,980 |
| Jul 8, 2024 | 56.36 | 56.42 | 55.91 | 55.91 | 55.91 | -0.87% | 63,657 |
| Jul 5, 2024 | 56.21 | 56.54 | 55.80 | 56.40 | 56.40 | 2.27% | 85,177 |
| Jul 3, 2024 | 54.95 | 55.45 | 54.92 | 55.15 | 55.15 | 2.47% | 18,425 |