Lantheus Holdings, Inc. (LNTH)
NASDAQ: LNTH · Real-Time Price · USD
78.23
-2.61 (-3.23%)
At close: Feb 21, 2025, 4:00 PM
80.00
+1.77 (2.26%)
After-hours: Feb 21, 2025, 5:57 PM EST
Lantheus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 81.80 | 83.46 | 78.13 | 78.23 | 78.23 | -3.23% | 899,292 |
| Feb 20, 2025 | 81.56 | 82.28 | 79.57 | 80.84 | 80.84 | -0.68% | 880,348 |
| Feb 19, 2025 | 84.05 | 84.05 | 81.05 | 81.39 | 81.39 | -2.42% | 571,770 |
| Feb 18, 2025 | 80.95 | 84.24 | 80.30 | 83.41 | 83.41 | 4.34% | 1,252,248 |
| Feb 14, 2025 | 82.55 | 83.42 | 79.91 | 79.94 | 79.94 | -2.46% | 737,436 |
| Feb 13, 2025 | 82.88 | 83.24 | 79.39 | 81.96 | 81.96 | -0.17% | 775,901 |
| Feb 12, 2025 | 81.33 | 83.82 | 80.75 | 82.10 | 82.10 | 0.22% | 706,146 |
| Feb 11, 2025 | 86.88 | 88.65 | 81.36 | 81.92 | 81.92 | -5.74% | 1,372,177 |
| Feb 10, 2025 | 89.12 | 90.40 | 86.28 | 86.91 | 86.91 | -2.03% | 910,150 |
| Feb 7, 2025 | 90.64 | 93.27 | 88.57 | 88.71 | 88.71 | -2.41% | 675,283 |
| Feb 6, 2025 | 90.77 | 92.97 | 89.96 | 90.90 | 90.90 | 0.51% | 846,839 |
| Feb 5, 2025 | 92.24 | 92.78 | 90.11 | 90.44 | 90.44 | -1.48% | 708,758 |
| Feb 4, 2025 | 89.85 | 92.61 | 89.30 | 91.80 | 91.80 | 2.52% | 863,186 |
| Feb 3, 2025 | 90.00 | 90.86 | 87.56 | 89.54 | 89.54 | -3.21% | 641,466 |
| Jan 31, 2025 | 92.97 | 95.70 | 91.42 | 92.51 | 92.51 | -0.30% | 790,691 |
| Jan 30, 2025 | 93.40 | 93.65 | 90.11 | 92.79 | 92.79 | 0.28% | 831,652 |
| Jan 29, 2025 | 91.52 | 93.88 | 91.07 | 92.53 | 92.53 | 1.54% | 937,991 |
| Jan 28, 2025 | 99.91 | 100.99 | 88.60 | 91.13 | 91.13 | -7.30% | 1,565,972 |
| Jan 27, 2025 | 97.48 | 99.29 | 97.00 | 98.31 | 98.31 | 0.83% | 474,208 |
| Jan 24, 2025 | 97.92 | 98.08 | 95.72 | 97.50 | 97.50 | -0.13% | 510,030 |
| Jan 23, 2025 | 95.72 | 98.08 | 94.30 | 97.63 | 97.63 | 2.35% | 655,862 |
| Jan 22, 2025 | 93.69 | 95.69 | 91.99 | 95.39 | 95.39 | 1.42% | 685,264 |
| Jan 21, 2025 | 93.04 | 94.25 | 91.36 | 94.05 | 94.05 | 2.82% | 828,321 |
| Jan 17, 2025 | 91.53 | 92.80 | 90.50 | 91.47 | 91.47 | -0.12% | 585,515 |
| Jan 16, 2025 | 92.41 | 93.33 | 89.92 | 91.58 | 91.58 | -1.98% | 510,985 |
| Jan 15, 2025 | 94.76 | 94.76 | 93.21 | 93.43 | 93.43 | 0.87% | 424,084 |
| Jan 14, 2025 | 94.58 | 95.44 | 92.00 | 92.62 | 92.62 | -2.14% | 620,047 |
| Jan 13, 2025 | 95.81 | 95.81 | 87.77 | 94.65 | 94.65 | -1.28% | 1,059,860 |
| Jan 10, 2025 | 93.91 | 97.25 | 93.32 | 95.88 | 95.88 | 2.00% | 645,895 |
| Jan 8, 2025 | 96.00 | 96.23 | 93.28 | 94.00 | 94.00 | -3.01% | 721,325 |
| Jan 7, 2025 | 94.13 | 97.28 | 92.75 | 96.92 | 96.92 | 3.30% | 915,983 |
| Jan 6, 2025 | 90.69 | 93.85 | 90.69 | 93.82 | 93.82 | 2.86% | 841,239 |
| Jan 3, 2025 | 89.85 | 91.57 | 88.45 | 91.21 | 91.21 | 2.71% | 1,116,452 |
| Jan 2, 2025 | 89.80 | 90.92 | 87.24 | 88.80 | 88.80 | -0.74% | 770,359 |
| Dec 31, 2024 | 89.72 | 91.31 | 89.13 | 89.46 | 89.46 | 0.37% | 644,331 |
| Dec 30, 2024 | 91.79 | 91.79 | 89.09 | 89.13 | 89.13 | -3.19% | 456,490 |
| Dec 27, 2024 | 92.66 | 92.91 | 91.13 | 92.07 | 92.07 | -1.27% | 381,966 |
| Dec 26, 2024 | 91.65 | 93.29 | 90.60 | 93.25 | 93.25 | 2.14% | 441,210 |
| Dec 24, 2024 | 91.57 | 91.77 | 89.90 | 91.30 | 91.30 | 0.32% | 225,431 |
| Dec 23, 2024 | 90.00 | 91.27 | 88.52 | 91.01 | 91.01 | 1.93% | 542,920 |
| Dec 20, 2024 | 91.05 | 91.69 | 88.56 | 89.29 | 89.29 | -2.89% | 2,181,957 |
| Dec 19, 2024 | 91.13 | 92.48 | 90.24 | 91.94 | 91.94 | 0.87% | 1,310,192 |
| Dec 18, 2024 | 96.00 | 96.46 | 90.30 | 91.15 | 91.15 | -1.63% | 1,413,076 |
| Dec 17, 2024 | 93.47 | 93.85 | 91.75 | 92.66 | 92.66 | -0.88% | 932,209 |
| Dec 16, 2024 | 92.71 | 95.04 | 91.60 | 93.48 | 93.48 | 0.49% | 838,560 |
| Dec 13, 2024 | 91.25 | 93.99 | 91.20 | 93.02 | 93.02 | 1.21% | 1,135,215 |
| Dec 12, 2024 | 92.51 | 93.27 | 91.43 | 91.91 | 91.91 | 0.56% | 480,581 |
| Dec 11, 2024 | 91.15 | 91.81 | 89.87 | 91.40 | 91.40 | 0.46% | 752,736 |
| Dec 10, 2024 | 92.86 | 92.86 | 89.29 | 90.98 | 90.98 | -1.73% | 1,090,734 |
| Dec 9, 2024 | 90.00 | 92.68 | 89.95 | 92.58 | 92.58 | 4.00% | 621,658 |
| Dec 6, 2024 | 89.00 | 90.35 | 88.06 | 89.02 | 89.02 | -0.36% | 551,654 |
| Dec 5, 2024 | 88.66 | 90.80 | 87.76 | 89.34 | 89.34 | 0.56% | 666,944 |
| Dec 4, 2024 | 89.05 | 89.48 | 87.44 | 88.84 | 88.84 | 0.37% | 448,040 |
| Dec 3, 2024 | 89.44 | 89.94 | 86.72 | 88.51 | 88.51 | -1.19% | 1,321,910 |
| Dec 2, 2024 | 89.96 | 90.37 | 88.71 | 89.58 | 89.58 | 0.35% | 1,210,645 |
| Nov 29, 2024 | 91.13 | 91.21 | 89.20 | 89.27 | 89.27 | -1.11% | 548,650 |
| Nov 27, 2024 | 90.40 | 91.18 | 89.08 | 90.27 | 90.27 | 0.83% | 960,123 |
| Nov 26, 2024 | 91.00 | 91.36 | 89.07 | 89.53 | 89.53 | -1.57% | 1,246,710 |
| Nov 25, 2024 | 90.72 | 91.32 | 88.39 | 90.96 | 90.96 | 0.49% | 1,343,901 |
| Nov 22, 2024 | 88.60 | 91.06 | 88.03 | 90.52 | 90.52 | 3.66% | 2,014,988 |
| Nov 21, 2024 | 86.82 | 88.52 | 85.24 | 87.32 | 87.32 | 1.01% | 1,483,919 |
| Nov 20, 2024 | 82.73 | 86.62 | 82.00 | 86.45 | 86.45 | 8.84% | 2,026,503 |
| Nov 19, 2024 | 75.85 | 79.74 | 75.00 | 79.43 | 79.43 | 4.21% | 873,624 |
| Nov 18, 2024 | 76.82 | 77.17 | 75.38 | 76.22 | 76.22 | -0.79% | 1,115,190 |
| Nov 15, 2024 | 81.00 | 81.37 | 76.64 | 76.83 | 76.83 | -4.96% | 1,098,148 |
| Nov 14, 2024 | 79.65 | 83.41 | 79.64 | 80.84 | 80.84 | 1.35% | 1,590,163 |
| Nov 13, 2024 | 85.04 | 85.27 | 79.58 | 79.76 | 79.76 | -6.33% | 1,845,802 |
| Nov 12, 2024 | 84.88 | 85.38 | 83.31 | 85.15 | 85.15 | 1.27% | 1,791,665 |
| Nov 11, 2024 | 85.50 | 86.89 | 81.26 | 84.08 | 84.08 | -3.91% | 2,335,297 |
| Nov 8, 2024 | 88.95 | 90.16 | 85.76 | 87.50 | 87.50 | -0.92% | 1,619,155 |
| Nov 7, 2024 | 91.49 | 95.43 | 88.30 | 88.32 | 88.32 | -3.13% | 2,878,978 |
| Nov 6, 2024 | 99.72 | 102.50 | 86.46 | 91.17 | 91.17 | -20.69% | 5,741,793 |
| Nov 5, 2024 | 112.85 | 115.09 | 110.17 | 114.96 | 114.96 | -0.42% | 1,490,732 |
| Nov 4, 2024 | 109.00 | 118.21 | 108.67 | 115.45 | 115.45 | 6.92% | 1,720,241 |
| Nov 1, 2024 | 109.84 | 110.64 | 107.76 | 107.98 | 107.98 | -1.69% | 576,149 |
| Oct 31, 2024 | 109.44 | 110.48 | 107.62 | 109.84 | 109.84 | 0.42% | 654,228 |
| Oct 30, 2024 | 109.63 | 110.63 | 108.50 | 109.38 | 109.38 | -0.64% | 422,537 |
| Oct 29, 2024 | 109.08 | 112.59 | 105.00 | 110.09 | 110.09 | -0.01% | 851,085 |
| Oct 28, 2024 | 111.34 | 113.57 | 109.85 | 110.10 | 110.10 | -0.18% | 399,527 |
| Oct 25, 2024 | 109.92 | 111.95 | 109.30 | 110.30 | 110.30 | 0.45% | 411,035 |
| Oct 24, 2024 | 110.64 | 113.17 | 109.73 | 109.81 | 109.81 | -0.75% | 380,394 |
| Oct 23, 2024 | 111.79 | 112.98 | 107.52 | 110.64 | 110.64 | -1.77% | 715,259 |
| Oct 22, 2024 | 112.00 | 113.47 | 111.10 | 112.63 | 112.63 | 0.49% | 443,481 |
| Oct 21, 2024 | 116.82 | 116.82 | 110.76 | 112.08 | 112.08 | -3.95% | 677,032 |
| Oct 18, 2024 | 116.25 | 117.47 | 115.01 | 116.69 | 116.69 | 0.90% | 516,835 |
| Oct 17, 2024 | 112.67 | 116.16 | 112.40 | 115.65 | 115.65 | 2.80% | 648,040 |
| Oct 16, 2024 | 112.83 | 113.69 | 111.78 | 112.50 | 112.50 | 0.48% | 644,199 |
| Oct 15, 2024 | 110.77 | 112.55 | 110.04 | 111.96 | 111.96 | 1.12% | 527,519 |
| Oct 14, 2024 | 113.10 | 113.86 | 110.24 | 110.72 | 110.72 | -1.31% | 416,661 |
| Oct 11, 2024 | 108.60 | 112.25 | 108.25 | 112.19 | 112.19 | 3.72% | 486,087 |
| Oct 10, 2024 | 108.28 | 108.49 | 105.05 | 108.17 | 108.17 | -1.01% | 542,457 |
| Oct 9, 2024 | 107.64 | 109.81 | 106.81 | 109.27 | 109.27 | 1.08% | 309,914 |
| Oct 8, 2024 | 107.28 | 109.26 | 106.67 | 108.10 | 108.10 | 1.41% | 506,553 |
| Oct 7, 2024 | 107.24 | 108.37 | 106.30 | 106.60 | 106.60 | -1.10% | 342,214 |
| Oct 4, 2024 | 107.96 | 108.63 | 105.98 | 107.79 | 107.79 | 1.15% | 296,412 |
| Oct 3, 2024 | 105.37 | 106.81 | 103.65 | 106.56 | 106.56 | 1.31% | 453,266 |
| Oct 2, 2024 | 105.42 | 106.65 | 103.93 | 105.18 | 105.18 | -0.62% | 449,994 |
| Oct 1, 2024 | 109.88 | 111.74 | 105.69 | 105.84 | 105.84 | -3.56% | 503,498 |
| Sep 30, 2024 | 107.27 | 110.33 | 107.27 | 109.75 | 109.75 | 2.23% | 609,648 |
| Sep 27, 2024 | 106.03 | 108.52 | 104.94 | 107.36 | 107.36 | 2.81% | 673,088 |