Lennox International Inc. (LII)
NYSE: LII · Real-Time Price · USD
521.94
+5.76 (1.12%)
At close: Sep 26, 2025, 4:00 PM EDT
521.94
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:10 PM EDT
Lennox International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 516.21 | 516.21 | 516.21 | 516.18 | - | - | 872 |
| Sep 25, 2025 | 520.25 | 522.44 | 510.23 | 516.18 | 516.18 | -1.20% | 509,543 |
| Sep 24, 2025 | 528.51 | 534.31 | 522.02 | 522.44 | 522.44 | -1.55% | 293,898 |
| Sep 23, 2025 | 534.43 | 538.63 | 526.00 | 530.66 | 530.66 | -0.59% | 302,911 |
| Sep 22, 2025 | 538.33 | 538.58 | 532.46 | 533.83 | 533.83 | -1.08% | 420,975 |
| Sep 19, 2025 | 546.67 | 546.67 | 537.37 | 539.64 | 539.64 | -0.39% | 380,502 |
| Sep 18, 2025 | 549.21 | 549.21 | 538.65 | 541.74 | 541.74 | -0.77% | 533,201 |
| Sep 17, 2025 | 552.65 | 559.73 | 537.72 | 545.93 | 545.93 | -0.81% | 493,718 |
| Sep 16, 2025 | 549.49 | 558.11 | 547.97 | 550.40 | 550.40 | -0.26% | 352,776 |
| Sep 15, 2025 | 547.51 | 559.00 | 541.87 | 551.85 | 551.85 | 1.35% | 356,774 |
| Sep 12, 2025 | 560.65 | 566.28 | 543.26 | 544.48 | 544.48 | -4.02% | 463,683 |
| Sep 11, 2025 | 561.33 | 577.20 | 560.35 | 567.28 | 567.28 | 1.52% | 465,121 |
| Sep 10, 2025 | 558.00 | 568.93 | 540.78 | 558.78 | 558.78 | 0.13% | 521,234 |
| Sep 9, 2025 | 569.74 | 572.55 | 553.20 | 558.08 | 558.08 | -3.86% | 418,294 |
| Sep 8, 2025 | 578.67 | 582.21 | 572.75 | 580.46 | 580.46 | 0.42% | 277,619 |
| Sep 5, 2025 | 566.30 | 580.58 | 565.93 | 578.05 | 578.05 | 2.97% | 437,904 |
| Sep 4, 2025 | 549.37 | 567.16 | 545.43 | 561.37 | 561.37 | 3.00% | 378,346 |
| Sep 3, 2025 | 542.78 | 545.61 | 537.00 | 545.04 | 545.04 | 0.27% | 332,751 |
| Sep 2, 2025 | 550.00 | 554.19 | 541.19 | 543.57 | 543.57 | -2.56% | 281,735 |
| Aug 29, 2025 | 561.32 | 564.41 | 553.13 | 557.86 | 557.86 | -0.29% | 306,388 |
| Aug 28, 2025 | 568.59 | 569.37 | 556.93 | 559.48 | 559.48 | -1.33% | 297,168 |
| Aug 27, 2025 | 566.99 | 571.92 | 562.60 | 567.00 | 567.00 | -0.11% | 524,327 |
| Aug 26, 2025 | 572.57 | 575.26 | 563.64 | 567.63 | 567.63 | -0.51% | 391,185 |
| Aug 25, 2025 | 587.45 | 590.99 | 570.04 | 570.54 | 570.54 | -3.61% | 398,705 |
| Aug 22, 2025 | 572.55 | 597.81 | 570.77 | 591.92 | 591.92 | 3.73% | 435,601 |
| Aug 21, 2025 | 584.00 | 586.01 | 567.14 | 570.64 | 570.64 | -3.13% | 535,388 |
| Aug 20, 2025 | 610.08 | 615.75 | 588.53 | 589.08 | 589.08 | -3.98% | 747,768 |
| Aug 19, 2025 | 600.82 | 616.50 | 599.17 | 613.47 | 613.47 | 2.23% | 363,904 |
| Aug 18, 2025 | 593.65 | 601.34 | 592.00 | 600.06 | 600.06 | 1.42% | 194,322 |
| Aug 15, 2025 | 602.04 | 602.04 | 591.64 | 591.66 | 591.66 | -1.25% | 237,444 |
| Aug 14, 2025 | 598.51 | 604.85 | 593.56 | 599.16 | 599.16 | -2.05% | 281,890 |
| Aug 13, 2025 | 592.06 | 613.58 | 591.41 | 611.69 | 611.69 | 3.58% | 482,829 |
| Aug 12, 2025 | 584.09 | 592.22 | 580.41 | 590.52 | 590.52 | 1.40% | 278,501 |
| Aug 11, 2025 | 579.49 | 582.43 | 571.12 | 582.36 | 582.36 | 0.03% | 298,473 |
| Aug 8, 2025 | 597.31 | 597.31 | 581.38 | 582.19 | 582.19 | -1.97% | 244,006 |
| Aug 7, 2025 | 599.22 | 604.00 | 591.45 | 593.86 | 593.86 | -0.18% | 190,617 |
| Aug 6, 2025 | 604.04 | 604.04 | 592.00 | 594.93 | 594.93 | -1.34% | 216,970 |
| Aug 5, 2025 | 599.97 | 608.80 | 596.40 | 603.00 | 603.00 | 0.42% | 341,044 |
| Aug 4, 2025 | 607.06 | 613.86 | 597.72 | 600.48 | 600.48 | -0.89% | 255,039 |
| Aug 1, 2025 | 609.07 | 609.07 | 598.27 | 605.87 | 605.87 | -0.51% | 390,215 |
| Jul 31, 2025 | 613.84 | 621.90 | 607.00 | 609.00 | 609.00 | -1.07% | 375,799 |
| Jul 30, 2025 | 632.92 | 634.02 | 607.26 | 615.57 | 615.57 | -3.74% | 581,656 |
| Jul 29, 2025 | 655.66 | 656.37 | 633.34 | 639.52 | 639.52 | -2.28% | 390,881 |
| Jul 28, 2025 | 663.56 | 663.90 | 648.05 | 654.42 | 654.42 | -0.97% | 444,298 |
| Jul 25, 2025 | 668.28 | 668.28 | 652.20 | 660.82 | 660.82 | -0.56% | 325,778 |
| Jul 24, 2025 | 662.50 | 674.40 | 659.82 | 664.54 | 664.54 | 0.57% | 397,238 |
| Jul 23, 2025 | 679.44 | 689.44 | 657.89 | 660.80 | 660.80 | 6.59% | 1,168,258 |
| Jul 22, 2025 | 598.25 | 620.05 | 598.25 | 619.97 | 619.97 | 3.15% | 598,577 |
| Jul 21, 2025 | 611.47 | 612.00 | 600.71 | 601.03 | 601.03 | -1.38% | 364,547 |
| Jul 18, 2025 | 613.71 | 620.63 | 607.17 | 609.43 | 609.43 | -0.40% | 221,551 |