Lantheus Holdings, Inc. (LNTH)
NASDAQ: LNTH · Real-Time Price · USD
96.16
-0.88 (-0.91%)
At close: Mar 28, 2025, 4:00 PM
94.48
-1.68 (-1.75%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Lantheus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 96.66 | 97.39 | 94.75 | 96.16 | 96.16 | -0.91% | 617,649 |
| Mar 27, 2025 | 99.09 | 100.06 | 97.00 | 97.04 | 97.04 | -1.41% | 681,855 |
| Mar 26, 2025 | 99.56 | 100.73 | 97.06 | 98.43 | 98.43 | -1.34% | 526,065 |
| Mar 25, 2025 | 99.36 | 100.45 | 97.32 | 99.77 | 99.77 | 0.33% | 529,526 |
| Mar 24, 2025 | 98.99 | 100.20 | 97.50 | 99.44 | 99.44 | 1.77% | 646,427 |
| Mar 21, 2025 | 97.61 | 99.05 | 94.80 | 97.71 | 97.71 | -1.15% | 1,069,738 |
| Mar 20, 2025 | 101.47 | 103.99 | 97.49 | 98.85 | 98.85 | -4.29% | 655,164 |
| Mar 19, 2025 | 101.80 | 103.59 | 101.35 | 103.28 | 103.28 | 1.04% | 505,720 |
| Mar 18, 2025 | 102.00 | 103.86 | 100.28 | 102.22 | 102.22 | -0.53% | 530,077 |
| Mar 17, 2025 | 100.52 | 102.94 | 100.24 | 102.76 | 102.76 | 1.64% | 492,262 |
| Mar 14, 2025 | 99.43 | 101.28 | 99.30 | 101.10 | 101.10 | 1.82% | 454,584 |
| Mar 13, 2025 | 100.19 | 103.53 | 99.10 | 99.29 | 99.29 | -1.55% | 724,134 |
| Mar 12, 2025 | 105.13 | 105.67 | 97.77 | 100.85 | 100.85 | -3.60% | 1,256,560 |
| Mar 11, 2025 | 110.22 | 111.29 | 104.42 | 104.62 | 104.62 | -4.90% | 1,345,493 |
| Mar 10, 2025 | 105.65 | 111.29 | 104.54 | 110.01 | 110.01 | 3.45% | 1,580,650 |
| Mar 7, 2025 | 100.24 | 107.26 | 99.78 | 106.34 | 106.34 | 6.10% | 1,370,632 |
| Mar 6, 2025 | 99.79 | 102.26 | 98.67 | 100.23 | 100.23 | -0.25% | 878,721 |
| Mar 5, 2025 | 98.00 | 101.33 | 96.22 | 100.48 | 100.48 | 2.35% | 1,108,290 |
| Mar 4, 2025 | 93.14 | 98.97 | 92.87 | 98.17 | 98.17 | 3.49% | 1,215,755 |
| Mar 3, 2025 | 92.71 | 96.85 | 91.40 | 94.86 | 94.86 | 1.11% | 1,336,691 |
| Feb 28, 2025 | 90.10 | 94.11 | 89.50 | 93.82 | 93.82 | 2.55% | 987,849 |
| Feb 27, 2025 | 92.39 | 95.00 | 89.74 | 91.49 | 91.49 | -1.89% | 1,118,564 |
| Feb 26, 2025 | 81.00 | 96.81 | 80.89 | 93.25 | 93.25 | 16.49% | 2,651,253 |
| Feb 25, 2025 | 78.89 | 80.99 | 77.93 | 80.05 | 80.05 | 1.39% | 1,645,774 |
| Feb 24, 2025 | 78.26 | 80.43 | 77.73 | 78.95 | 78.95 | 0.92% | 913,426 |
| 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 |