Lantheus Holdings, Inc. (LNTH)
NASDAQ: LNTH · Real-Time Price · USD
89.29
-2.66 (-2.89%)
At close: Dec 20, 2024, 4:00 PM
89.52
+0.23 (0.26%)
After-hours: Dec 20, 2024, 4:14 PM EST
Lantheus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 91.05 | 91.69 | 88.56 | 89.29 | 89.29 | -2.88% | 1,984,612 |
| 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% | 1,413,100 |
| 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% | 838,600 |
| 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% | 480,600 |
| 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% | 551,700 |
| 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% | 548,700 |
| 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% | 1,115,200 |
| Nov 15, 2024 | 81.00 | 81.36 | 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% | 1,590,200 |
| 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% | 1,791,700 |
| 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 | -0.93% | 1,619,200 |
| Nov 7, 2024 | 91.49 | 95.43 | 88.30 | 88.32 | 88.32 | -3.13% | 2,879,000 |
| Nov 6, 2024 | 99.72 | 102.50 | 86.46 | 91.17 | 91.17 | -20.69% | 5,741,800 |
| 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% | 851,100 |
| 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% | 443,500 |
| 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% | 644,200 |
| 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% | 416,700 |
| Oct 11, 2024 | 108.60 | 112.25 | 108.25 | 112.19 | 112.19 | 3.72% | 486,100 |
| Oct 10, 2024 | 108.28 | 108.49 | 105.05 | 108.17 | 108.17 | -1.01% | 542,500 |
| 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% | 453,300 |
| 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% | 673,100 |
| Sep 26, 2024 | 109.29 | 109.37 | 101.88 | 104.43 | 104.43 | -3.26% | 1,033,300 |
| Sep 25, 2024 | 112.14 | 112.14 | 107.50 | 107.95 | 107.95 | -3.41% | 673,300 |
| Sep 24, 2024 | 111.12 | 113.21 | 110.69 | 111.76 | 111.76 | 0.36% | 600,500 |
| Sep 23, 2024 | 111.71 | 113.44 | 109.67 | 111.36 | 111.36 | 1.19% | 583,100 |
| Sep 20, 2024 | 108.74 | 110.47 | 107.61 | 110.05 | 110.05 | 1.37% | 1,162,300 |
| Sep 19, 2024 | 110.66 | 111.36 | 107.18 | 108.56 | 108.56 | 0.39% | 943,600 |
| Sep 18, 2024 | 104.99 | 109.94 | 104.50 | 108.14 | 108.14 | 2.46% | 611,748 |
| Sep 17, 2024 | 107.87 | 109.05 | 104.54 | 105.54 | 105.54 | -1.83% | 543,400 |
| Sep 16, 2024 | 105.60 | 107.74 | 104.79 | 107.51 | 107.51 | 1.86% | 449,173 |
| Sep 13, 2024 | 104.10 | 107.00 | 104.03 | 105.55 | 105.55 | 1.46% | 1,119,849 |
| Sep 12, 2024 | 102.30 | 105.30 | 101.60 | 104.03 | 104.03 | 2.04% | 808,100 |
| Sep 11, 2024 | 98.87 | 102.09 | 98.18 | 101.95 | 101.95 | 2.90% | 645,647 |
| Sep 10, 2024 | 100.92 | 100.93 | 98.57 | 99.08 | 99.08 | -1.51% | 548,033 |
| Sep 9, 2024 | 102.13 | 102.35 | 99.76 | 100.60 | 100.60 | -1.35% | 642,900 |
| Sep 6, 2024 | 105.71 | 108.18 | 101.81 | 101.98 | 101.98 | -3.19% | 561,405 |
| Sep 5, 2024 | 106.72 | 107.44 | 104.20 | 105.34 | 105.34 | -0.96% | 337,955 |
| Sep 4, 2024 | 104.82 | 107.80 | 102.11 | 106.36 | 106.36 | 0.88% | 595,400 |
| Sep 3, 2024 | 106.62 | 109.60 | 104.67 | 105.43 | 105.43 | -0.98% | 592,750 |
| Aug 30, 2024 | 105.44 | 108.28 | 105.42 | 106.47 | 106.47 | 1.58% | 716,911 |
| Aug 29, 2024 | 110.54 | 111.67 | 103.54 | 104.81 | 104.81 | -4.47% | 1,037,300 |
| Aug 28, 2024 | 109.15 | 110.14 | 105.01 | 109.71 | 109.71 | 0.51% | 636,000 |
| Aug 27, 2024 | 106.70 | 109.41 | 106.09 | 109.15 | 109.15 | 1.71% | 553,328 |
| Aug 26, 2024 | 107.42 | 108.73 | 105.33 | 107.31 | 107.31 | 0.14% | 617,500 |
| Aug 23, 2024 | 102.99 | 107.58 | 102.02 | 107.16 | 107.16 | 4.82% | 1,098,017 |
| Aug 22, 2024 | 102.03 | 103.23 | 99.92 | 102.23 | 102.23 | 1.00% | 1,041,800 |
| Aug 21, 2024 | 98.52 | 101.32 | 96.80 | 101.22 | 101.22 | 2.82% | 679,906 |
| Aug 20, 2024 | 97.60 | 100.06 | 97.00 | 98.44 | 98.44 | 0.59% | 1,305,765 |
| Aug 19, 2024 | 94.91 | 97.97 | 94.78 | 97.86 | 97.86 | 3.11% | 597,300 |
| Aug 16, 2024 | 94.84 | 95.91 | 94.14 | 94.91 | 94.91 | -0.20% | 488,800 |
| Aug 15, 2024 | 96.42 | 97.20 | 94.69 | 95.10 | 95.10 | 0.20% | 482,835 |
| Aug 14, 2024 | 97.54 | 98.00 | 93.25 | 94.91 | 94.91 | -2.67% | 1,152,600 |
| Aug 13, 2024 | 97.83 | 98.77 | 96.69 | 97.51 | 97.51 | 0.88% | 700,417 |
| Aug 12, 2024 | 97.33 | 97.78 | 95.69 | 96.66 | 96.66 | -0.69% | 478,600 |
| Aug 9, 2024 | 97.56 | 98.00 | 95.97 | 97.33 | 97.33 | 0.07% | 648,622 |
| Aug 8, 2024 | 96.39 | 98.17 | 95.00 | 97.26 | 97.26 | 1.21% | 488,512 |
| Aug 7, 2024 | 99.44 | 99.44 | 95.46 | 96.10 | 96.10 | -2.09% | 724,728 |
| Aug 6, 2024 | 99.52 | 101.11 | 97.23 | 98.15 | 98.15 | -0.89% | 894,153 |
| Aug 5, 2024 | 92.08 | 99.31 | 92.04 | 99.03 | 99.03 | 1.48% | 1,251,324 |
| Aug 2, 2024 | 96.13 | 97.74 | 94.56 | 97.59 | 97.59 | -1.04% | 1,147,828 |
| Aug 1, 2024 | 104.84 | 105.80 | 98.39 | 98.62 | 98.62 | -5.92% | 1,936,100 |