Lancaster Colony Corporation (LANC)
NASDAQ: LANC · Real-Time Price · USD
167.06
+1.65 (1.00%)
May 9, 2025, 1:11 PM - Market open
Lancaster Colony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 165.09 | 167.60 | 164.41 | 166.71 | - | 0.79% | 57,455 |
| May 8, 2025 | 160.71 | 166.20 | 159.76 | 165.41 | 165.41 | 3.59% | 255,718 |
| May 7, 2025 | 161.68 | 162.53 | 158.84 | 159.67 | 159.67 | -1.13% | 170,302 |
| May 6, 2025 | 161.37 | 161.96 | 158.97 | 161.49 | 161.49 | 0.02% | 212,604 |
| May 5, 2025 | 163.40 | 163.49 | 159.81 | 161.45 | 161.45 | -0.83% | 261,039 |
| May 2, 2025 | 161.41 | 162.92 | 159.05 | 162.80 | 162.80 | 1.36% | 347,207 |
| May 1, 2025 | 163.62 | 165.05 | 158.58 | 160.61 | 160.61 | -1.33% | 414,417 |
| Apr 30, 2025 | 160.02 | 168.78 | 156.14 | 162.78 | 162.78 | -15.61% | 733,343 |
| Apr 29, 2025 | 189.61 | 193.25 | 187.96 | 192.90 | 192.90 | 1.68% | 176,711 |
| Apr 28, 2025 | 190.36 | 191.05 | 187.54 | 189.71 | 189.71 | -0.26% | 183,498 |
| Apr 25, 2025 | 189.50 | 191.25 | 186.67 | 190.21 | 190.21 | -0.06% | 126,786 |
| Apr 24, 2025 | 191.68 | 192.35 | 189.55 | 190.33 | 190.33 | -0.61% | 158,377 |
| Apr 23, 2025 | 191.92 | 193.26 | 190.00 | 191.50 | 191.50 | 0.20% | 198,216 |
| Apr 22, 2025 | 190.98 | 193.40 | 189.02 | 191.11 | 191.11 | 0.48% | 169,099 |
| Apr 21, 2025 | 189.18 | 190.92 | 187.89 | 190.19 | 190.19 | 0.61% | 133,195 |
| Apr 17, 2025 | 183.38 | 189.65 | 181.55 | 189.03 | 189.03 | 3.24% | 178,905 |
| Apr 16, 2025 | 185.07 | 186.41 | 181.96 | 183.10 | 183.10 | -0.90% | 172,919 |
| Apr 15, 2025 | 187.24 | 187.24 | 183.05 | 184.76 | 184.76 | -1.19% | 102,283 |
| Apr 14, 2025 | 185.00 | 187.81 | 183.63 | 186.98 | 186.98 | 1.75% | 135,872 |
| Apr 11, 2025 | 182.04 | 185.04 | 180.19 | 183.76 | 183.76 | 1.45% | 132,819 |
| Apr 10, 2025 | 179.51 | 182.07 | 178.08 | 181.14 | 181.14 | -0.07% | 192,475 |
| Apr 9, 2025 | 172.64 | 183.84 | 171.48 | 181.26 | 181.26 | 4.27% | 292,091 |
| Apr 8, 2025 | 176.56 | 178.46 | 172.13 | 173.84 | 173.84 | -0.90% | 202,584 |
| Apr 7, 2025 | 175.05 | 179.72 | 171.43 | 175.42 | 175.42 | -2.44% | 253,212 |
| Apr 4, 2025 | 173.83 | 182.27 | 171.01 | 179.80 | 179.80 | 2.70% | 339,266 |
| Apr 3, 2025 | 170.87 | 176.23 | 170.87 | 175.07 | 175.07 | 0.88% | 182,552 |
| Apr 2, 2025 | 175.00 | 175.25 | 172.99 | 173.54 | 173.54 | -0.95% | 117,323 |
| Apr 1, 2025 | 174.96 | 178.04 | 174.00 | 175.20 | 175.20 | 0.11% | 120,792 |
| Mar 31, 2025 | 174.79 | 177.04 | 173.79 | 175.00 | 175.00 | 0.12% | 223,082 |
| Mar 28, 2025 | 176.97 | 177.33 | 173.89 | 174.79 | 174.79 | -0.94% | 106,715 |
| Mar 27, 2025 | 176.19 | 178.32 | 175.03 | 176.44 | 176.44 | 0.44% | 107,997 |
| Mar 26, 2025 | 176.73 | 179.68 | 175.42 | 175.66 | 175.66 | -0.61% | 117,869 |
| Mar 25, 2025 | 175.23 | 178.67 | 174.53 | 176.73 | 176.73 | 0.49% | 127,214 |
| Mar 24, 2025 | 176.20 | 177.93 | 174.75 | 175.87 | 175.87 | 0.31% | 154,814 |
| Mar 21, 2025 | 173.49 | 176.13 | 173.19 | 175.33 | 175.33 | 0.67% | 736,672 |
| Mar 20, 2025 | 175.88 | 176.74 | 174.09 | 174.17 | 174.17 | -1.55% | 106,499 |
| Mar 19, 2025 | 180.48 | 183.44 | 174.19 | 176.92 | 176.92 | -1.97% | 136,866 |
| Mar 18, 2025 | 183.46 | 185.20 | 180.27 | 180.48 | 180.48 | -1.49% | 103,174 |
| Mar 17, 2025 | 179.86 | 185.23 | 179.86 | 183.21 | 183.21 | 1.77% | 165,678 |
| Mar 14, 2025 | 177.13 | 180.82 | 176.85 | 180.02 | 180.02 | 1.40% | 90,917 |
| Mar 13, 2025 | 180.81 | 182.06 | 177.45 | 177.53 | 177.53 | -1.85% | 87,135 |
| Mar 12, 2025 | 188.09 | 188.09 | 180.61 | 180.88 | 180.88 | -1.91% | 113,864 |
| Mar 11, 2025 | 187.91 | 188.34 | 184.40 | 184.40 | 184.40 | -1.50% | 149,058 |
| Mar 10, 2025 | 192.20 | 195.62 | 186.92 | 187.20 | 187.20 | -2.75% | 205,540 |
| Mar 7, 2025 | 191.29 | 194.68 | 184.59 | 192.49 | 192.49 | 0.27% | 193,388 |
| Mar 6, 2025 | 191.84 | 192.50 | 189.39 | 191.97 | 191.03 | -0.40% | 99,535 |
| Mar 5, 2025 | 192.20 | 193.19 | 190.39 | 192.75 | 191.80 | 0.79% | 115,840 |
| Mar 4, 2025 | 191.28 | 193.17 | 190.68 | 191.23 | 190.29 | -0.23% | 130,846 |
| Mar 3, 2025 | 190.85 | 192.99 | 189.32 | 191.68 | 190.74 | 0.27% | 201,697 |
| Feb 28, 2025 | 190.51 | 192.75 | 189.42 | 191.16 | 190.22 | 0.59% | 179,962 |