Skip to main content
Lancaster Colony Corporation (LANC)
NASDAQ: LANC · Real-Time Price · USD
167.40
+1.54 (0.93%)
At close: May 30, 2025, 4:00 PM
167.41
+0.01 (0.01%)
After-hours: May 30, 2025, 4:21 PM EDT

Lancaster Colony Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025165.91168.20165.80167.40167.400.93%132,290
May 29, 2025164.29166.02164.14165.86165.860.72%111,885
May 28, 2025168.32169.45163.96164.68164.68-2.02%174,322
May 27, 2025165.30168.34164.64168.07168.072.48%143,734
May 23, 2025161.84164.27160.05164.00164.001.21%156,567
May 22, 2025162.84163.09160.58162.04162.04-0.74%108,724
May 21, 2025166.04167.18163.24163.24163.24-2.52%143,786
May 20, 2025167.98167.98166.43167.46167.460.05%107,825
May 19, 2025168.80168.80166.50167.37167.37-1.25%91,010
May 16, 2025167.17169.49166.85169.49169.491.53%160,604
May 15, 2025166.24168.58165.84166.93166.930.88%184,422
May 14, 2025166.63166.78163.80165.48165.48-1.26%168,581
May 13, 2025169.49171.16167.14167.59167.59-1.60%200,686
May 12, 2025167.68170.39165.99170.32170.322.23%216,907
May 9, 2025165.09167.68164.41166.60166.600.72%228,831
May 8, 2025160.71166.20159.76165.41165.413.59%255,718
May 7, 2025161.68162.53158.84159.67159.67-1.13%170,302
May 6, 2025161.37161.96158.97161.49161.490.02%212,604
May 5, 2025163.40163.49159.81161.45161.45-0.83%261,039
May 2, 2025161.41162.92159.05162.80162.801.36%347,207
May 1, 2025163.62165.05158.58160.61160.61-1.33%414,417
Apr 30, 2025160.02168.78156.14162.78162.78-15.61%733,343
Apr 29, 2025189.61193.25187.96192.90192.901.68%176,711
Apr 28, 2025190.36191.05187.54189.71189.71-0.26%183,498
Apr 25, 2025189.50191.25186.67190.21190.21-0.06%126,786
Apr 24, 2025191.68192.35189.55190.33190.33-0.61%158,377
Apr 23, 2025191.92193.26190.00191.50191.500.20%198,216
Apr 22, 2025190.98193.40189.02191.11191.110.48%169,099
Apr 21, 2025189.18190.92187.89190.19190.190.61%133,195
Apr 17, 2025183.38189.65181.55189.03189.033.24%178,905
Apr 16, 2025185.07186.41181.96183.10183.10-0.90%172,919
Apr 15, 2025187.24187.24183.05184.76184.76-1.19%102,283
Apr 14, 2025185.00187.81183.63186.98186.981.75%135,872
Apr 11, 2025182.04185.04180.19183.76183.761.45%132,819
Apr 10, 2025179.51182.07178.08181.14181.14-0.07%192,475
Apr 9, 2025172.64183.84171.48181.26181.264.27%292,091
Apr 8, 2025176.56178.46172.13173.84173.84-0.90%202,584
Apr 7, 2025175.05179.72171.43175.42175.42-2.44%253,212
Apr 4, 2025173.83182.27171.01179.80179.802.70%339,266
Apr 3, 2025170.87176.23170.87175.07175.070.88%182,552
Apr 2, 2025175.00175.25172.99173.54173.54-0.95%117,323
Apr 1, 2025174.96178.04174.00175.20175.200.11%120,792
Mar 31, 2025174.79177.04173.79175.00175.000.12%223,082
Mar 28, 2025176.97177.33173.89174.79174.79-0.94%106,715
Mar 27, 2025176.19178.32175.03176.44176.440.44%107,997
Mar 26, 2025176.73179.68175.42175.66175.66-0.61%117,869
Mar 25, 2025175.23178.67174.53176.73176.730.49%127,214
Mar 24, 2025176.20177.93174.75175.87175.870.31%154,814
Mar 21, 2025173.49176.13173.19175.33175.330.67%736,672
Mar 20, 2025175.88176.74174.09174.17174.17-1.55%106,499