Skip to main content
Lancaster Colony Corporation (LANC)
NASDAQ: LANC · Real-Time Price · USD
180.96
+14.46 (8.68%)
Feb 4, 2025, 4:00 PM EST - Market closed

Lancaster Colony Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 2025166.26168.19164.91166.50166.50-1.33%196,595
Jan 31, 2025168.15169.28167.09168.74168.74-0.32%197,213
Jan 30, 2025171.06171.06168.16169.28169.28-0.40%97,787
Jan 29, 2025169.52171.66169.04169.96169.960.01%106,379
Jan 28, 2025173.33174.04169.62169.95169.95-2.24%118,847
Jan 27, 2025171.80176.84168.56173.84173.841.07%174,652
Jan 24, 2025173.61174.07171.54172.00172.00-1.40%162,282
Jan 23, 2025172.50174.50170.86174.44174.440.64%154,455
Jan 22, 2025175.21175.26172.79173.33173.33-1.47%137,080
Jan 21, 2025172.14175.91171.00175.91175.912.81%113,973
Jan 17, 2025171.71171.71170.32171.10171.100.47%130,639
Jan 16, 2025168.04170.98167.27170.30170.301.43%88,097
Jan 15, 2025170.72170.72167.72167.90167.90-0.43%88,961
Jan 14, 2025168.43168.92167.10168.63168.630.32%69,813
Jan 13, 2025166.42169.03164.22168.09168.090.81%100,254
Jan 10, 2025167.30168.98165.91166.74166.74-1.74%149,405
Jan 8, 2025165.89171.03163.20169.70169.702.19%194,295
Jan 7, 2025170.00171.28165.71166.07166.07-1.83%139,645
Jan 6, 2025173.25174.69168.27169.16169.16-2.50%127,451
Jan 3, 2025172.85174.13171.40173.49173.490.54%201,493
Jan 2, 2025173.96174.24171.95172.55172.55-0.34%140,235
Dec 31, 2024173.33175.33172.82173.14173.14-84,869
Dec 30, 2024175.86175.86172.90173.14173.14-1.55%83,182
Dec 27, 2024176.43177.65174.13175.87175.87-1.04%105,555
Dec 26, 2024177.00179.22176.94177.72177.72-0.18%106,637
Dec 24, 2024176.54178.45176.06178.04178.040.41%46,622
Dec 23, 2024179.90179.90177.05177.32177.32-1.87%114,552
Dec 20, 2024180.57183.93179.93180.69180.69-1.02%310,045
Dec 19, 2024183.08184.55179.92182.56182.560.12%116,585
Dec 18, 2024188.76189.10180.73182.34182.34-3.64%157,067
Dec 17, 2024191.45193.65188.85189.22189.22-2.13%114,524
Dec 16, 2024197.00197.50192.74193.33193.33-2.41%124,812
Dec 13, 2024195.60198.31193.05198.10198.100.80%117,196
Dec 12, 2024193.72196.62190.65196.53196.531.17%128,564
Dec 11, 2024190.84195.19182.44194.26194.262.26%231,215
Dec 10, 2024183.85191.03182.43189.97189.973.28%156,720
Dec 9, 2024179.84184.65179.84183.94183.942.34%109,041
Dec 6, 2024184.38185.16179.41179.73179.73-2.40%111,668
Dec 5, 2024183.56184.59181.95184.15184.15-0.24%89,488
Dec 4, 2024186.18186.44183.85184.60183.65-1.09%85,453
Dec 3, 2024187.86189.12185.47186.63185.67-0.36%101,891
Dec 2, 2024185.74187.59184.09187.30186.340.79%101,570
Nov 29, 2024187.43187.43184.95185.84184.89-0.11%79,092
Nov 27, 2024185.90189.86184.52186.05185.100.25%158,336
Nov 26, 2024188.33190.16183.54185.58184.63-1.62%129,023
Nov 25, 2024188.27190.79188.14188.64187.671.21%151,052
Nov 22, 2024182.98186.76182.98186.38185.422.42%132,759
Nov 21, 2024179.76182.38178.35181.98181.051.38%126,907
Nov 20, 2024178.19179.71177.67179.50178.58-0.07%147,261
Nov 19, 2024179.50180.08176.96179.62178.70-0.23%131,344
Nov 18, 2024181.24182.54179.48180.04179.12-0.39%117,747
Nov 15, 2024185.14185.14180.29180.75179.82-1.86%121,205
Nov 14, 2024188.23189.05183.59184.18183.24-1.97%116,925
Nov 13, 2024193.04194.27187.22187.88186.92-2.27%144,659
Nov 12, 2024195.66196.50190.49192.25191.26-1.77%166,597
Nov 11, 2024198.64200.11195.43195.71194.71-0.76%120,884
Nov 8, 2024195.71199.54195.58197.22196.200.51%156,661
Nov 7, 2024198.48199.07193.41196.21195.20-2.03%142,546
Nov 6, 2024198.04202.63197.41200.28199.254.67%227,859
Nov 5, 2024186.19191.70186.19191.35190.372.15%128,998
Nov 4, 2024180.49187.50180.36187.32186.363.80%162,184
Nov 1, 2024175.63181.74175.63180.47179.543.96%277,923
Oct 31, 2024178.35185.02170.50173.60172.71-6.16%262,321
Oct 30, 2024182.34185.20180.05185.00184.051.16%202,337
Oct 29, 2024180.04183.12180.04182.88181.940.98%142,264
Oct 28, 2024177.72181.42177.72181.11180.182.20%126,341
Oct 25, 2024177.72178.69176.33177.21176.300.41%113,692
Oct 24, 2024175.94176.95174.66176.48175.570.23%127,464
Oct 23, 2024175.40176.37174.92176.08175.180.27%111,880
Oct 22, 2024172.35175.88171.27175.60174.702.09%208,136
Oct 21, 2024175.97176.23171.90172.00171.12-2.15%136,465
Oct 18, 2024178.23178.93175.78175.78174.88-1.48%96,696
Oct 17, 2024180.53180.53176.94178.42177.50-0.83%86,419
Oct 16, 2024180.86181.84179.49179.92179.00-0.30%91,243
Oct 15, 2024180.24183.07180.15180.47179.540.39%106,408
Oct 14, 2024180.58181.42179.48179.77178.85-0.28%58,569
Oct 11, 2024177.65181.13177.65180.28179.361.16%96,275
Oct 10, 2024179.71180.58175.08178.22177.31-1.36%152,371
Oct 9, 2024180.01182.01180.01180.68179.75-0.01%67,327
Oct 8, 2024178.21181.87178.21180.70179.771.31%114,094
Oct 7, 2024176.10178.67175.67178.37177.460.83%94,042
Oct 4, 2024176.58178.14176.02176.91176.000.72%71,715
Oct 3, 2024174.77175.87173.99175.65174.75-0.14%57,080
Oct 2, 2024176.00176.40174.69175.89174.99-0.77%74,864
Oct 1, 2024176.42177.74174.16177.25176.340.39%106,008
Sep 30, 2024179.10181.63175.41176.57175.66-1.20%106,250
Sep 27, 2024180.65181.52178.58178.72177.80-0.30%85,989
Sep 26, 2024178.38179.59177.19179.26178.340.89%114,240
Sep 25, 2024179.49179.71177.16177.68176.77-0.63%107,130
Sep 24, 2024180.40180.93178.79178.80177.88-0.66%110,122
Sep 23, 2024181.36182.59179.46179.99179.07-1.00%104,312
Sep 20, 2024181.71182.04180.00181.80180.870.38%484,294
Sep 19, 2024180.90181.92178.20181.11180.181.02%138,650
Sep 18, 2024179.32184.58178.41179.29178.37-0.16%136,459
Sep 17, 2024179.42182.88179.42179.58178.660.15%128,647
Sep 16, 2024180.78181.41178.97179.31178.39-0.18%98,764
Sep 13, 2024178.94179.67176.33179.63178.711.13%112,663
Sep 12, 2024175.19177.77173.84177.63176.721.62%96,773
Sep 11, 2024176.00176.06171.66174.80173.90-1.06%106,299
Sep 10, 2024176.04178.28174.51176.68175.770.53%107,398