Lantheus Holdings, Inc. (LNTH)
NASDAQ: LNTH · Real-Time Price · USD
80.55
-0.40 (-0.49%)
Jun 25, 2025, 4:00 PM - Market closed
Lantheus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 80.66 | 81.24 | 80.31 | 80.55 | 80.55 | -0.49% | 660,890 |
| Jun 24, 2025 | 80.90 | 81.72 | 80.00 | 80.95 | 80.95 | 0.17% | 943,124 |
| Jun 23, 2025 | 78.78 | 80.87 | 78.28 | 80.81 | 80.81 | 2.05% | 767,770 |
| Jun 20, 2025 | 79.36 | 80.30 | 78.11 | 79.19 | 79.19 | 0.25% | 1,537,546 |
| Jun 18, 2025 | 77.41 | 79.44 | 77.05 | 78.99 | 78.99 | 1.37% | 942,082 |
| Jun 17, 2025 | 77.00 | 78.72 | 76.48 | 77.92 | 77.92 | 0.13% | 983,183 |
| Jun 16, 2025 | 78.82 | 79.14 | 76.34 | 77.82 | 77.82 | -0.01% | 810,049 |
| Jun 13, 2025 | 78.74 | 80.04 | 77.41 | 77.83 | 77.83 | -2.88% | 1,068,818 |
| Jun 12, 2025 | 80.41 | 81.35 | 79.74 | 80.14 | 80.14 | -0.76% | 902,584 |
| Jun 11, 2025 | 80.74 | 83.06 | 79.75 | 80.75 | 80.75 | 0.41% | 1,120,834 |
| Jun 10, 2025 | 83.52 | 84.36 | 80.34 | 80.42 | 80.42 | -3.36% | 1,190,649 |
| Jun 9, 2025 | 81.62 | 83.98 | 80.39 | 83.22 | 83.22 | 2.05% | 1,241,896 |
| Jun 6, 2025 | 80.69 | 81.74 | 80.05 | 81.55 | 81.55 | 1.52% | 924,466 |
| Jun 5, 2025 | 79.65 | 81.47 | 78.95 | 80.33 | 80.33 | 0.88% | 1,364,072 |
| Jun 4, 2025 | 78.15 | 80.29 | 77.65 | 79.63 | 79.63 | 2.50% | 1,050,223 |
| Jun 3, 2025 | 77.13 | 78.40 | 75.49 | 77.69 | 77.69 | 0.73% | 1,330,089 |
| Jun 2, 2025 | 75.08 | 77.61 | 74.41 | 77.13 | 77.13 | 2.08% | 1,077,593 |
| May 30, 2025 | 75.77 | 76.15 | 74.44 | 75.56 | 75.56 | 0.05% | 988,000 |
| May 29, 2025 | 74.87 | 75.56 | 73.75 | 75.52 | 75.52 | 1.81% | 912,144 |
| May 28, 2025 | 75.78 | 76.16 | 73.92 | 74.18 | 74.18 | -2.09% | 840,172 |
| May 27, 2025 | 74.45 | 76.34 | 74.15 | 75.76 | 75.76 | 2.57% | 949,806 |
| May 23, 2025 | 73.87 | 74.67 | 73.52 | 73.86 | 73.86 | -1.19% | 671,628 |
| May 22, 2025 | 74.70 | 75.26 | 73.11 | 74.75 | 74.75 | -0.51% | 1,204,640 |
| May 21, 2025 | 76.35 | 76.98 | 75.01 | 75.13 | 75.13 | -2.21% | 992,599 |
| May 20, 2025 | 78.00 | 78.48 | 76.56 | 76.83 | 76.83 | -1.81% | 1,208,649 |
| May 19, 2025 | 80.50 | 80.73 | 77.11 | 78.25 | 78.25 | -3.68% | 1,206,423 |
| May 16, 2025 | 79.74 | 81.50 | 78.58 | 81.24 | 81.24 | 1.83% | 914,392 |
| May 15, 2025 | 78.68 | 80.17 | 77.21 | 79.78 | 79.78 | 1.23% | 1,234,224 |
| May 14, 2025 | 78.62 | 79.59 | 77.01 | 78.81 | 78.81 | -0.18% | 1,850,704 |
| May 13, 2025 | 79.00 | 81.63 | 78.88 | 78.95 | 78.95 | -0.72% | 1,241,449 |
| May 12, 2025 | 83.01 | 83.60 | 78.61 | 79.52 | 79.52 | -2.72% | 2,167,610 |
| May 9, 2025 | 80.44 | 82.21 | 79.55 | 81.74 | 81.74 | 1.62% | 1,561,334 |
| May 8, 2025 | 81.49 | 82.28 | 78.92 | 80.44 | 80.44 | -0.06% | 2,977,691 |
| May 7, 2025 | 89.90 | 89.90 | 79.24 | 80.49 | 80.49 | -23.23% | 7,207,815 |
| May 6, 2025 | 107.00 | 108.91 | 104.40 | 104.84 | 104.84 | -2.91% | 1,075,814 |
| May 5, 2025 | 108.00 | 108.60 | 106.91 | 107.98 | 107.98 | -0.70% | 552,018 |
| May 2, 2025 | 107.25 | 108.91 | 106.16 | 108.74 | 108.74 | 2.66% | 726,284 |
| May 1, 2025 | 105.03 | 107.49 | 103.77 | 105.92 | 105.92 | 1.51% | 979,690 |
| Apr 30, 2025 | 103.32 | 105.12 | 101.53 | 104.34 | 104.34 | 0.37% | 687,314 |
| Apr 29, 2025 | 102.27 | 104.62 | 100.96 | 103.96 | 103.96 | 1.23% | 790,451 |
| Apr 28, 2025 | 102.52 | 103.66 | 101.18 | 102.70 | 102.70 | 0.91% | 836,900 |
| Apr 25, 2025 | 103.76 | 103.81 | 99.75 | 101.77 | 101.77 | -1.80% | 644,519 |
| Apr 24, 2025 | 102.29 | 103.75 | 100.41 | 103.64 | 103.64 | 2.41% | 510,644 |
| Apr 23, 2025 | 101.80 | 104.04 | 100.68 | 101.20 | 101.20 | 1.64% | 580,155 |
| Apr 22, 2025 | 102.20 | 103.16 | 99.50 | 99.57 | 99.57 | -1.04% | 813,226 |
| Apr 21, 2025 | 101.40 | 102.05 | 98.30 | 100.62 | 100.62 | -0.69% | 602,248 |
| Apr 17, 2025 | 100.00 | 101.73 | 97.43 | 101.32 | 101.32 | 0.80% | 430,569 |
| Apr 16, 2025 | 102.83 | 103.71 | 99.21 | 100.52 | 100.52 | -2.20% | 758,107 |
| Apr 15, 2025 | 102.30 | 104.00 | 100.48 | 102.78 | 102.78 | 0.64% | 602,618 |
| Apr 14, 2025 | 102.61 | 103.00 | 99.53 | 102.13 | 102.13 | 0.13% | 703,916 |