Lantheus Holdings, Inc. (LNTH)
NASDAQ: LNTH · Real-Time Price · USD
52.50
-2.57 (-4.67%)
At close: Sep 10, 2025, 4:00 PM
52.49
-0.01 (-0.02%)
After-hours: Sep 10, 2025, 7:05 PM EDT
Lantheus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 54.94 | 55.24 | 51.94 | 52.50 | 52.50 | -4.67% | 1,676,159 |
| Sep 9, 2025 | 53.49 | 55.10 | 52.85 | 55.07 | 55.07 | 2.69% | 1,033,721 |
| Sep 8, 2025 | 54.24 | 54.52 | 52.90 | 53.63 | 53.63 | -2.05% | 1,229,858 |
| Sep 5, 2025 | 53.67 | 55.20 | 53.36 | 54.75 | 54.75 | 1.73% | 889,446 |
| Sep 4, 2025 | 55.59 | 55.59 | 53.10 | 53.82 | 53.82 | -2.41% | 1,377,345 |
| Sep 3, 2025 | 55.25 | 55.69 | 54.85 | 55.15 | 55.15 | -0.25% | 883,949 |
| Sep 2, 2025 | 54.46 | 55.63 | 54.25 | 55.29 | 55.29 | 0.71% | 1,123,755 |
| Aug 29, 2025 | 55.36 | 55.66 | 54.78 | 54.90 | 54.90 | -1.08% | 1,028,594 |
| Aug 28, 2025 | 56.58 | 56.96 | 55.27 | 55.50 | 55.50 | -2.36% | 1,062,282 |
| Aug 27, 2025 | 55.10 | 56.95 | 55.01 | 56.84 | 56.84 | 2.12% | 812,155 |
| Aug 26, 2025 | 56.41 | 56.88 | 55.47 | 55.66 | 55.66 | -0.89% | 918,286 |
| Aug 25, 2025 | 58.00 | 58.66 | 55.86 | 56.16 | 56.16 | -3.52% | 1,074,196 |
| Aug 22, 2025 | 59.03 | 60.14 | 58.07 | 58.21 | 58.21 | -1.61% | 2,307,693 |
| Aug 21, 2025 | 55.96 | 59.22 | 55.56 | 59.16 | 59.16 | 5.38% | 3,652,485 |
| Aug 20, 2025 | 55.00 | 57.06 | 55.00 | 56.14 | 56.14 | 1.80% | 5,393,962 |
| Aug 19, 2025 | 55.91 | 56.00 | 55.09 | 55.15 | 55.15 | -1.47% | 1,064,445 |
| Aug 18, 2025 | 54.59 | 56.16 | 54.21 | 55.97 | 55.97 | 3.30% | 2,036,619 |
| Aug 15, 2025 | 54.52 | 54.85 | 53.39 | 54.18 | 54.18 | -0.53% | 1,221,713 |
| Aug 14, 2025 | 53.26 | 54.49 | 52.87 | 54.47 | 54.47 | 1.26% | 1,527,168 |
| Aug 13, 2025 | 53.57 | 53.89 | 51.40 | 53.79 | 53.79 | -0.20% | 2,327,176 |
| Aug 12, 2025 | 55.02 | 55.65 | 52.75 | 53.90 | 53.90 | -3.87% | 2,950,846 |
| Aug 11, 2025 | 56.85 | 57.12 | 54.79 | 56.07 | 56.07 | -1.98% | 2,146,776 |
| Aug 8, 2025 | 54.90 | 57.21 | 53.69 | 57.20 | 57.20 | 4.27% | 2,503,829 |
| Aug 7, 2025 | 53.65 | 55.74 | 52.93 | 54.86 | 54.86 | 5.76% | 3,900,790 |
| Aug 6, 2025 | 51.58 | 52.33 | 47.25 | 51.87 | 51.87 | -28.58% | 13,957,466 |
| Aug 5, 2025 | 71.73 | 73.72 | 71.23 | 72.63 | 72.63 | 1.64% | 1,576,420 |
| Aug 4, 2025 | 70.81 | 71.58 | 70.05 | 71.46 | 71.46 | 1.26% | 1,058,161 |
| Aug 1, 2025 | 70.77 | 71.17 | 69.45 | 70.57 | 70.57 | -0.87% | 943,111 |
| Jul 31, 2025 | 71.05 | 72.00 | 70.77 | 71.19 | 71.19 | -0.90% | 696,929 |
| Jul 30, 2025 | 71.93 | 72.80 | 71.68 | 71.84 | 71.84 | -0.50% | 783,401 |
| Jul 29, 2025 | 73.04 | 73.18 | 71.88 | 72.20 | 72.20 | -0.29% | 539,319 |
| Jul 28, 2025 | 73.05 | 73.52 | 72.15 | 72.41 | 72.41 | -0.71% | 580,986 |
| Jul 25, 2025 | 71.42 | 73.06 | 70.83 | 72.93 | 72.93 | 2.82% | 615,567 |
| Jul 24, 2025 | 72.69 | 73.00 | 70.40 | 70.93 | 70.93 | -3.25% | 814,894 |
| Jul 23, 2025 | 72.76 | 73.58 | 72.23 | 73.31 | 73.31 | 1.34% | 600,837 |
| Jul 22, 2025 | 71.52 | 72.58 | 70.73 | 72.34 | 72.34 | 1.09% | 815,625 |
| Jul 21, 2025 | 70.20 | 71.80 | 69.93 | 71.56 | 71.56 | 1.97% | 1,400,779 |
| Jul 18, 2025 | 74.47 | 74.47 | 69.88 | 70.18 | 70.18 | -4.65% | 1,351,917 |
| Jul 17, 2025 | 74.41 | 74.98 | 72.91 | 73.60 | 73.60 | -1.09% | 1,755,257 |
| Jul 16, 2025 | 78.15 | 78.15 | 69.12 | 74.41 | 74.41 | -8.43% | 4,162,788 |
| Jul 15, 2025 | 83.20 | 83.32 | 80.88 | 81.26 | 81.26 | -2.17% | 794,309 |
| Jul 14, 2025 | 81.25 | 83.28 | 81.03 | 83.06 | 83.06 | 2.15% | 527,929 |
| Jul 11, 2025 | 83.27 | 83.27 | 81.10 | 81.31 | 81.31 | -3.01% | 816,818 |
| Jul 10, 2025 | 83.79 | 85.31 | 83.10 | 83.83 | 83.83 | 0.41% | 814,915 |
| Jul 9, 2025 | 83.09 | 85.20 | 82.09 | 83.49 | 83.49 | 1.31% | 733,771 |
| Jul 8, 2025 | 79.19 | 83.74 | 79.01 | 82.41 | 82.41 | 4.07% | 1,838,626 |
| Jul 7, 2025 | 80.32 | 80.40 | 78.74 | 79.19 | 79.19 | -1.53% | 707,337 |
| Jul 3, 2025 | 79.89 | 80.65 | 79.33 | 80.42 | 80.42 | 1.00% | 329,518 |
| Jul 2, 2025 | 79.56 | 80.07 | 78.41 | 79.62 | 79.62 | 0.25% | 912,623 |
| Jul 1, 2025 | 81.23 | 81.88 | 79.03 | 79.42 | 79.42 | -2.98% | 931,858 |