Lonza Group AG (LZAGY)
OTCMKTS
· Delayed Price · Currency is USD
71.15
+1.68 (2.42%)
Apr 28, 2025, 3:59 PM EDT
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | - | -1.64% | 308 |
| Apr 25, 2025 | 69.02 | 69.65 | 68.90 | 69.47 | 69.47 | 0.83% | 22,533 |
| Apr 24, 2025 | 68.08 | 68.95 | 68.08 | 68.90 | 68.90 | 1.85% | 29,423 |
| Apr 23, 2025 | 67.67 | 68.10 | 67.47 | 67.65 | 67.65 | 0.52% | 56,697 |
| Apr 22, 2025 | 66.75 | 67.99 | 66.51 | 67.30 | 67.30 | 3.00% | 742,735 |
| Apr 21, 2025 | 65.94 | 66.87 | 64.65 | 65.34 | 65.34 | -0.49% | 45,761 |
| Apr 17, 2025 | 65.42 | 66.00 | 64.86 | 65.66 | 65.66 | -0.50% | 520,781 |
| Apr 16, 2025 | 66.16 | 66.49 | 65.59 | 65.99 | 65.99 | 0.20% | 980,671 |
| Apr 15, 2025 | 65.92 | 66.47 | 65.05 | 65.86 | 65.86 | 1.21% | 587,659 |
| Apr 14, 2025 | 64.09 | 65.67 | 63.91 | 65.07 | 65.07 | -1.20% | 376,448 |
| Apr 11, 2025 | 63.55 | 66.18 | 63.47 | 65.86 | 65.86 | 4.01% | 231,912 |
| Apr 10, 2025 | 62.69 | 63.96 | 62.38 | 63.32 | 63.32 | -2.06% | 254,273 |
| Apr 9, 2025 | 60.05 | 64.65 | 59.69 | 64.65 | 64.65 | 8.51% | 348,191 |
| Apr 8, 2025 | 61.53 | 61.63 | 58.94 | 59.58 | 59.58 | 4.14% | 81,572 |
| Apr 7, 2025 | 56.53 | 60.21 | 55.57 | 57.21 | 57.21 | -2.80% | 136,958 |
| Apr 4, 2025 | 60.14 | 60.19 | 58.71 | 58.86 | 58.86 | -5.29% | 48,448 |
| Apr 3, 2025 | 62.00 | 62.70 | 61.91 | 62.15 | 62.15 | 3.22% | 86,830 |
| Apr 2, 2025 | 59.77 | 60.22 | 59.76 | 60.21 | 60.21 | -1.38% | 47,527 |
| Apr 1, 2025 | 61.28 | 61.49 | 60.83 | 61.05 | 61.05 | -0.97% | 28,219 |
| Mar 31, 2025 | 61.92 | 61.92 | 61.12 | 61.65 | 61.65 | -2.84% | 32,078 |
| 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 |