Lancaster Colony Corporation (LANC)
NASDAQ: LANC · Real-Time Price · USD
192.49
+0.52 (0.27%)
Mar 7, 2025, 4:00 PM EST - Market closed
Lancaster Colony Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 191.29 | 194.68 | 184.59 | 192.49 | 192.49 | 0.27% | 178,488 |
| 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 |
| Feb 27, 2025 | 189.51 | 191.47 | 188.86 | 190.03 | 189.10 | -0.24% | 121,655 |
| Feb 26, 2025 | 197.69 | 198.39 | 190.42 | 190.49 | 189.55 | -3.03% | 162,709 |
| Feb 25, 2025 | 195.40 | 198.26 | 194.54 | 196.44 | 195.48 | 1.01% | 140,545 |
| Feb 24, 2025 | 195.19 | 196.03 | 191.82 | 194.47 | 193.52 | -0.17% | 143,595 |
| Feb 21, 2025 | 192.86 | 195.55 | 191.99 | 194.81 | 193.85 | 1.67% | 143,813 |
| Feb 20, 2025 | 190.33 | 193.45 | 190.33 | 191.61 | 190.67 | -0.31% | 110,616 |
| Feb 19, 2025 | 189.20 | 192.87 | 188.69 | 192.20 | 191.26 | 1.13% | 113,519 |
| Feb 18, 2025 | 187.81 | 191.65 | 187.18 | 190.05 | 189.12 | 0.75% | 166,932 |
| Feb 14, 2025 | 192.73 | 195.19 | 188.60 | 188.63 | 187.70 | -2.73% | 156,620 |
| Feb 13, 2025 | 191.70 | 194.48 | 189.71 | 193.93 | 192.98 | 1.16% | 125,428 |
| Feb 12, 2025 | 188.17 | 192.02 | 186.76 | 191.70 | 190.76 | 0.54% | 184,985 |
| Feb 11, 2025 | 185.80 | 191.13 | 185.80 | 190.67 | 189.73 | 2.19% | 117,785 |
| Feb 10, 2025 | 189.94 | 191.52 | 185.68 | 186.58 | 185.66 | -1.13% | 166,306 |
| Feb 7, 2025 | 187.54 | 188.95 | 185.67 | 188.71 | 187.78 | 0.61% | 163,025 |
| Feb 6, 2025 | 187.42 | 189.40 | 185.91 | 187.57 | 186.65 | 0.73% | 151,500 |
| Feb 5, 2025 | 181.88 | 188.43 | 179.83 | 186.21 | 185.30 | 2.90% | 271,921 |
| Feb 4, 2025 | 171.00 | 185.56 | 171.00 | 180.96 | 180.07 | 8.68% | 413,196 |
| Feb 3, 2025 | 166.26 | 168.19 | 164.91 | 166.50 | 165.68 | -1.33% | 196,595 |
| Jan 31, 2025 | 168.15 | 169.28 | 167.09 | 168.74 | 167.91 | -0.32% | 197,213 |
| Jan 30, 2025 | 171.06 | 171.06 | 168.16 | 169.28 | 168.45 | -0.40% | 97,787 |
| Jan 29, 2025 | 169.52 | 171.66 | 169.04 | 169.96 | 169.13 | 0.01% | 106,379 |
| Jan 28, 2025 | 173.33 | 174.04 | 169.62 | 169.95 | 169.12 | -2.24% | 118,847 |
| Jan 27, 2025 | 171.80 | 176.84 | 168.56 | 173.84 | 172.99 | 1.07% | 174,652 |
| Jan 24, 2025 | 173.61 | 174.07 | 171.54 | 172.00 | 171.16 | -1.40% | 162,282 |
| Jan 23, 2025 | 172.50 | 174.50 | 170.86 | 174.44 | 173.58 | 0.64% | 154,455 |
| Jan 22, 2025 | 175.21 | 175.26 | 172.79 | 173.33 | 172.48 | -1.47% | 137,080 |
| Jan 21, 2025 | 172.14 | 175.91 | 171.00 | 175.91 | 175.05 | 2.81% | 113,973 |
| Jan 17, 2025 | 171.71 | 171.71 | 170.32 | 171.10 | 170.26 | 0.47% | 130,639 |
| Jan 16, 2025 | 168.04 | 170.98 | 167.27 | 170.30 | 169.46 | 1.43% | 88,097 |
| Jan 15, 2025 | 170.72 | 170.72 | 167.72 | 167.90 | 167.08 | -0.43% | 88,961 |
| Jan 14, 2025 | 168.43 | 168.92 | 167.10 | 168.63 | 167.80 | 0.32% | 69,813 |
| Jan 13, 2025 | 166.42 | 169.03 | 164.22 | 168.09 | 167.26 | 0.81% | 100,254 |
| Jan 10, 2025 | 167.30 | 168.98 | 165.91 | 166.74 | 165.92 | -1.74% | 149,405 |
| Jan 8, 2025 | 165.89 | 171.03 | 163.20 | 169.70 | 168.87 | 2.19% | 194,295 |
| Jan 7, 2025 | 170.00 | 171.28 | 165.71 | 166.07 | 165.25 | -1.83% | 139,645 |
| Jan 6, 2025 | 173.25 | 174.69 | 168.27 | 169.16 | 168.33 | -2.50% | 127,451 |
| Jan 3, 2025 | 172.85 | 174.13 | 171.40 | 173.49 | 172.64 | 0.54% | 201,493 |
| Jan 2, 2025 | 173.96 | 174.24 | 171.95 | 172.55 | 171.70 | -0.34% | 140,235 |
| Dec 31, 2024 | 173.33 | 175.33 | 172.82 | 173.14 | 172.29 | - | 84,869 |
| Dec 30, 2024 | 175.86 | 175.86 | 172.90 | 173.14 | 172.29 | -1.55% | 83,182 |
| Dec 27, 2024 | 176.43 | 177.65 | 174.13 | 175.87 | 175.01 | -1.04% | 105,555 |
| Dec 26, 2024 | 177.00 | 179.22 | 176.94 | 177.72 | 176.85 | -0.18% | 106,637 |
| Dec 24, 2024 | 176.54 | 178.45 | 176.06 | 178.04 | 177.17 | 0.41% | 46,622 |
| Dec 23, 2024 | 179.90 | 179.90 | 177.05 | 177.32 | 176.45 | -1.87% | 114,552 |