Skip to main content
Lancaster Colony Corporation (LANC)
NASDAQ: LANC · Real-Time Price · USD
186.38
+4.40 (2.42%)
Nov 22, 2024, 4:00 PM EST - Market closed

Lancaster Colony Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024182.98186.76182.98186.38186.382.42%132,759
Nov 21, 2024179.76182.38178.35181.98181.981.38%126,907
Nov 20, 2024178.19179.71177.67179.50179.50-0.07%147,261
Nov 19, 2024179.50180.08176.96179.62179.62-0.23%131,344
Nov 18, 2024181.24182.54179.48180.04180.04-0.39%117,747
Nov 15, 2024185.14185.14180.29180.75180.75-1.86%121,205
Nov 14, 2024188.23189.05183.59184.18184.18-1.97%116,925
Nov 13, 2024193.04194.27187.22187.88187.88-2.27%144,659
Nov 12, 2024195.66196.50190.49192.25192.25-1.77%166,597
Nov 11, 2024198.64200.11195.43195.71195.71-0.76%120,884
Nov 8, 2024195.71199.54195.58197.22197.220.51%156,661
Nov 7, 2024198.48199.07193.41196.21196.21-2.03%142,546
Nov 6, 2024198.04202.63197.41200.28200.284.67%227,859
Nov 5, 2024186.19191.70186.19191.35191.352.15%128,998
Nov 4, 2024180.49187.50180.36187.32187.323.80%162,184
Nov 1, 2024175.63181.74175.63180.47180.473.96%277,923
Oct 31, 2024178.35185.02170.50173.60173.60-6.16%262,321
Oct 30, 2024182.34185.20180.05185.00185.001.16%202,337
Oct 29, 2024180.04183.12180.04182.88182.880.98%142,264
Oct 28, 2024177.72181.42177.72181.11181.112.20%126,341
Oct 25, 2024177.72178.69176.33177.21177.210.41%113,692
Oct 24, 2024175.94176.95174.66176.48176.480.23%127,464
Oct 23, 2024175.40176.37174.92176.08176.080.27%111,880
Oct 22, 2024172.35175.88171.27175.60175.602.09%208,136
Oct 21, 2024175.97176.23171.90172.00172.00-2.15%136,465
Oct 18, 2024178.23178.93175.78175.78175.78-1.48%96,696
Oct 17, 2024180.53180.53176.94178.42178.42-0.83%86,419
Oct 16, 2024180.86181.84179.49179.92179.92-0.30%91,243
Oct 15, 2024180.24183.07180.15180.47180.470.39%106,408
Oct 14, 2024180.58181.42179.48179.77179.77-0.28%58,569
Oct 11, 2024177.65181.13177.65180.28180.281.16%96,275
Oct 10, 2024179.71180.58175.08178.22178.22-1.36%152,371
Oct 9, 2024180.01182.01180.01180.68180.68-0.01%67,327
Oct 8, 2024178.21181.87178.21180.70180.701.31%114,094
Oct 7, 2024176.10178.67175.67178.37178.370.83%94,042
Oct 4, 2024176.58178.14176.02176.91176.910.72%71,715
Oct 3, 2024174.77175.87173.99175.65175.65-0.14%57,080
Oct 2, 2024176.00176.40174.69175.89175.89-0.77%74,864
Oct 1, 2024176.42177.74174.16177.25177.250.39%106,008
Sep 30, 2024179.10181.63175.41176.57176.57-1.20%106,250
Sep 27, 2024180.65181.52178.58178.72178.72-0.30%85,989
Sep 26, 2024178.38179.59177.19179.26179.260.89%114,240
Sep 25, 2024179.49179.71177.16177.68177.68-0.63%107,130
Sep 24, 2024180.40180.93178.79178.80178.80-0.66%110,122
Sep 23, 2024181.36182.59179.46179.99179.99-1.00%104,312
Sep 20, 2024181.71182.04180.00181.80181.800.38%484,294
Sep 19, 2024180.90181.92178.20181.11181.111.02%138,650
Sep 18, 2024179.32184.58178.41179.29179.29-0.16%136,459
Sep 17, 2024179.42182.88179.42179.58179.580.15%128,647
Sep 16, 2024180.78181.41178.97179.31179.31-0.18%98,764
Sep 13, 2024178.94179.67176.33179.63179.631.13%112,663
Sep 12, 2024175.19177.77173.84177.63177.631.62%96,773
Sep 11, 2024176.00176.06171.66174.80174.80-1.06%106,299
Sep 10, 2024176.04178.28174.51176.68176.680.53%107,398
Sep 9, 2024176.69177.38174.82175.74175.74-1.04%136,339
Sep 6, 2024177.24178.74176.16177.59176.690.03%108,505
Sep 5, 2024177.07179.99176.28177.53176.630.50%144,588
Sep 4, 2024170.79176.89170.45176.64175.743.43%187,418
Sep 3, 2024170.52171.71169.33170.79169.920.02%98,263
Aug 30, 2024170.15170.83168.37170.76169.890.48%145,432
Aug 29, 2024169.90172.48167.71169.94169.070.64%181,866
Aug 28, 2024167.90170.44167.50168.86168.000.72%155,147
Aug 27, 2024171.40171.62167.26167.65166.80-2.05%190,734
Aug 26, 2024175.14175.82170.75171.16170.29-1.35%204,082
Aug 23, 2024173.41175.75171.00173.51172.630.16%317,925
Aug 22, 2024185.91186.60169.37173.23172.35-12.33%628,416
Aug 21, 2024199.27201.36197.15197.60196.59-0.31%183,106
Aug 20, 2024198.20198.72196.20198.21197.20-0.14%133,061
Aug 19, 2024198.70199.85196.05198.49197.480.06%118,689
Aug 16, 2024197.77198.68196.63198.38197.370.02%107,242
Aug 15, 2024197.00199.72196.19198.35197.341.65%114,086
Aug 14, 2024192.98195.32192.84195.13194.140.90%75,366
Aug 13, 2024190.22194.36187.80193.39192.412.45%127,291
Aug 12, 2024192.05192.05188.33188.77187.81-1.84%123,353
Aug 9, 2024191.81192.80189.75192.30191.320.01%105,426
Aug 8, 2024191.55193.23191.55192.28191.300.73%90,876
Aug 7, 2024190.92192.73189.14190.88189.910.84%127,167
Aug 6, 2024186.11190.03186.11189.29188.331.88%104,599
Aug 5, 2024188.30190.81184.21185.79184.84-2.99%162,117
Aug 2, 2024188.04192.18185.32191.51190.530.44%164,392
Aug 1, 2024192.37195.27188.68190.67189.70-1.24%125,109
Jul 31, 2024191.42195.05189.94193.06192.081.06%189,683
Jul 30, 2024186.61191.78186.61191.04190.072.60%101,671
Jul 29, 2024188.12188.12184.54186.20185.25-1.12%114,580
Jul 26, 2024187.29188.53184.69188.30187.341.55%109,174
Jul 25, 2024186.28187.69185.18185.42184.480.14%194,649
Jul 24, 2024185.91188.76184.97185.17184.23-1.08%138,786
Jul 23, 2024185.77188.19185.77187.20186.250.98%117,541
Jul 22, 2024184.22186.48182.39185.38184.440.78%151,958
Jul 19, 2024188.82188.82183.08183.94183.00-2.25%100,447
Jul 18, 2024190.07192.92188.00188.17187.21-1.49%84,740
Jul 17, 2024188.94192.42188.94191.01190.040.96%91,722
Jul 16, 2024187.03189.87186.09189.19188.231.79%134,655
Jul 15, 2024186.87187.27185.16185.87184.92-0.26%111,372
Jul 12, 2024186.88188.44185.95186.35185.400.71%84,565
Jul 11, 2024185.39187.35183.74185.04184.101.01%127,320
Jul 10, 2024183.69184.16181.51183.19182.260.10%128,971
Jul 9, 2024186.60187.13182.62183.01182.08-2.08%95,609
Jul 8, 2024190.11190.68186.78186.90185.95-1.12%98,996
Jul 5, 2024189.77191.61186.93189.01188.05-0.79%90,984