La-Z-Boy Incorporated (LZB)
NYSE: LZB · Real-Time Price · USD
42.35
+0.48 (1.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 42.29 | 43.12 | 42.18 | 42.35 | 42.35 | 1.15% | 333,070 |
| Sep 25, 2024 | 42.11 | 42.16 | 41.44 | 41.87 | 41.87 | -0.92% | 514,319 |
| Sep 24, 2024 | 42.92 | 42.97 | 42.07 | 42.26 | 42.26 | -1.03% | 392,942 |
| Sep 23, 2024 | 43.79 | 43.83 | 42.54 | 42.70 | 42.70 | -1.73% | 492,873 |
| Sep 20, 2024 | 43.38 | 43.51 | 42.80 | 43.45 | 43.45 | -1.07% | 2,827,234 |
| Sep 19, 2024 | 43.84 | 44.06 | 43.06 | 43.92 | 43.92 | 2.19% | 523,119 |
| Sep 18, 2024 | 43.16 | 44.29 | 42.72 | 42.98 | 42.98 | -0.12% | 515,551 |
| Sep 17, 2024 | 43.38 | 43.66 | 42.87 | 43.03 | 43.03 | 0.30% | 371,683 |
| Sep 16, 2024 | 42.68 | 43.32 | 42.32 | 42.90 | 42.90 | 0.82% | 509,995 |
| Sep 13, 2024 | 40.86 | 42.58 | 40.86 | 42.55 | 42.55 | 5.95% | 586,176 |
| Sep 12, 2024 | 40.05 | 40.29 | 39.50 | 40.16 | 40.16 | 1.11% | 447,702 |
| Sep 11, 2024 | 38.85 | 39.83 | 38.59 | 39.72 | 39.72 | 1.35% | 493,530 |
| Sep 10, 2024 | 38.48 | 39.55 | 38.35 | 39.19 | 39.19 | 2.19% | 535,683 |
| Sep 9, 2024 | 40.48 | 40.59 | 38.28 | 38.35 | 38.35 | -5.26% | 765,102 |
| Sep 6, 2024 | 40.21 | 40.59 | 39.93 | 40.48 | 40.48 | 0.72% | 466,678 |
| Sep 5, 2024 | 40.95 | 41.35 | 40.08 | 40.19 | 40.19 | -1.83% | 443,290 |
| Sep 4, 2024 | 41.27 | 41.39 | 40.42 | 40.94 | 40.74 | -0.46% | 545,517 |
| Sep 3, 2024 | 40.35 | 41.40 | 40.30 | 41.13 | 40.93 | 1.38% | 567,679 |
| Aug 30, 2024 | 40.38 | 40.65 | 39.94 | 40.57 | 40.37 | 1.32% | 457,191 |
| Aug 29, 2024 | 40.88 | 40.90 | 39.80 | 40.04 | 39.84 | -1.79% | 542,296 |
| Aug 28, 2024 | 41.06 | 41.64 | 40.75 | 40.77 | 40.57 | -0.88% | 397,223 |
| Aug 27, 2024 | 40.68 | 41.46 | 40.66 | 41.13 | 40.93 | 0.64% | 490,840 |
| Aug 26, 2024 | 41.29 | 41.66 | 40.86 | 40.87 | 40.67 | -0.80% | 651,291 |
| Aug 23, 2024 | 40.09 | 41.58 | 39.60 | 41.20 | 41.00 | 4.25% | 634,932 |
| Aug 22, 2024 | 39.94 | 40.35 | 39.02 | 39.52 | 39.32 | -2.20% | 689,878 |
| Aug 21, 2024 | 39.49 | 41.45 | 39.49 | 40.41 | 40.21 | -3.49% | 1,252,437 |
| Aug 20, 2024 | 42.71 | 42.84 | 41.80 | 41.87 | 41.66 | -2.42% | 678,133 |
| Aug 19, 2024 | 42.26 | 42.95 | 42.19 | 42.91 | 42.70 | 2.26% | 633,129 |
| Aug 16, 2024 | 41.65 | 42.45 | 41.65 | 41.96 | 41.75 | 0.33% | 453,238 |
| Aug 15, 2024 | 41.50 | 42.15 | 41.21 | 41.82 | 41.61 | 3.39% | 480,116 |
| Aug 14, 2024 | 41.63 | 41.77 | 40.40 | 40.45 | 40.25 | -2.11% | 408,665 |
| Aug 13, 2024 | 41.19 | 41.62 | 40.95 | 41.32 | 41.12 | 1.32% | 410,648 |
| Aug 12, 2024 | 41.90 | 41.90 | 40.49 | 40.78 | 40.58 | -2.25% | 289,198 |
| Aug 9, 2024 | 41.83 | 42.10 | 41.52 | 41.72 | 41.51 | -0.05% | 262,643 |
| Aug 8, 2024 | 41.35 | 41.93 | 41.05 | 41.74 | 41.53 | 1.90% | 364,541 |
| Aug 7, 2024 | 42.21 | 42.91 | 40.85 | 40.96 | 40.76 | -1.70% | 406,705 |
| Aug 6, 2024 | 41.56 | 42.53 | 40.86 | 41.67 | 41.46 | -0.31% | 377,365 |
| Aug 5, 2024 | 40.43 | 42.18 | 40.03 | 41.80 | 41.59 | -1.39% | 453,878 |
| Aug 2, 2024 | 41.47 | 42.48 | 41.13 | 42.39 | 42.18 | -1.99% | 363,020 |
| Aug 1, 2024 | 44.13 | 44.69 | 42.57 | 43.25 | 43.04 | -2.02% | 515,817 |
| Jul 31, 2024 | 43.59 | 45.23 | 43.11 | 44.14 | 43.92 | 1.12% | 587,925 |
| Jul 30, 2024 | 43.94 | 44.49 | 43.59 | 43.65 | 43.43 | -0.37% | 448,063 |
| Jul 29, 2024 | 43.57 | 44.14 | 43.17 | 43.81 | 43.59 | 0.60% | 432,466 |
| Jul 26, 2024 | 42.94 | 43.97 | 42.94 | 43.55 | 43.33 | 2.66% | 417,925 |
| Jul 25, 2024 | 41.57 | 43.21 | 41.45 | 42.42 | 42.21 | 2.44% | 762,064 |
| Jul 24, 2024 | 42.23 | 42.68 | 41.13 | 41.41 | 41.21 | -2.43% | 420,695 |
| Jul 23, 2024 | 41.77 | 42.69 | 41.74 | 42.44 | 42.23 | 0.66% | 359,522 |
| Jul 22, 2024 | 41.67 | 42.21 | 40.59 | 42.16 | 41.95 | 1.25% | 375,015 |
| Jul 19, 2024 | 42.11 | 42.57 | 41.40 | 41.64 | 41.43 | -1.21% | 448,428 |
| Jul 18, 2024 | 42.33 | 43.83 | 41.75 | 42.15 | 41.94 | -1.17% | 378,671 |
| Jul 17, 2024 | 41.94 | 43.06 | 41.94 | 42.65 | 42.44 | 1.09% | 477,168 |
| Jul 16, 2024 | 41.20 | 42.49 | 40.97 | 42.19 | 41.98 | 3.89% | 566,002 |
| Jul 15, 2024 | 40.61 | 41.32 | 40.25 | 40.61 | 40.41 | 0.62% | 586,062 |
| Jul 12, 2024 | 40.00 | 40.94 | 40.00 | 40.36 | 40.16 | 1.08% | 502,571 |
| Jul 11, 2024 | 38.52 | 40.02 | 38.40 | 39.93 | 39.73 | 5.86% | 511,286 |
| Jul 10, 2024 | 37.66 | 37.88 | 37.22 | 37.72 | 37.53 | 0.88% | 428,877 |
| Jul 9, 2024 | 37.13 | 37.67 | 36.70 | 37.39 | 37.21 | -0.32% | 564,858 |
| Jul 8, 2024 | 36.35 | 37.53 | 36.35 | 37.51 | 37.32 | 4.08% | 416,553 |
| Jul 5, 2024 | 36.26 | 36.53 | 35.99 | 36.04 | 35.86 | -1.15% | 350,927 |
| Jul 3, 2024 | 36.82 | 37.26 | 36.43 | 36.46 | 36.28 | -1.35% | 247,626 |
| Jul 2, 2024 | 36.67 | 37.02 | 36.55 | 36.96 | 36.78 | 0.49% | 423,844 |
| Jul 1, 2024 | 37.30 | 37.65 | 36.49 | 36.78 | 36.60 | -1.34% | 527,200 |
| Jun 28, 2024 | 36.56 | 37.38 | 36.56 | 37.28 | 37.10 | 2.56% | 886,262 |
| Jun 27, 2024 | 36.78 | 36.83 | 36.32 | 36.35 | 36.17 | -1.06% | 487,283 |
| Jun 26, 2024 | 37.26 | 37.26 | 36.54 | 36.74 | 36.56 | -1.42% | 426,756 |
| Jun 25, 2024 | 38.04 | 38.16 | 37.08 | 37.27 | 37.09 | -1.90% | 685,177 |
| Jun 24, 2024 | 37.90 | 38.41 | 37.75 | 37.99 | 37.80 | 0.26% | 619,722 |
| Jun 21, 2024 | 38.71 | 38.74 | 37.35 | 37.89 | 37.70 | -2.14% | 1,307,130 |
| Jun 20, 2024 | 39.88 | 40.69 | 38.56 | 38.72 | 38.53 | -4.86% | 1,155,907 |
| Jun 18, 2024 | 39.09 | 41.08 | 38.12 | 40.70 | 40.50 | 19.39% | 3,001,214 |
| Jun 17, 2024 | 33.52 | 34.26 | 33.34 | 34.09 | 33.92 | 1.10% | 1,005,961 |
| Jun 14, 2024 | 34.13 | 34.36 | 33.59 | 33.72 | 33.55 | -3.02% | 370,018 |
| Jun 13, 2024 | 34.94 | 35.11 | 34.33 | 34.77 | 34.60 | -0.77% | 339,438 |
| Jun 12, 2024 | 35.55 | 35.98 | 35.03 | 35.04 | 34.87 | 1.45% | 335,529 |
| Jun 11, 2024 | 34.08 | 34.65 | 33.82 | 34.54 | 34.37 | 0.55% | 296,574 |
| Jun 10, 2024 | 34.81 | 34.92 | 34.27 | 34.35 | 34.18 | -2.64% | 410,137 |
| Jun 7, 2024 | 34.73 | 35.42 | 34.64 | 35.28 | 35.11 | -0.03% | 279,688 |
| Jun 6, 2024 | 36.36 | 36.39 | 35.11 | 35.29 | 35.12 | -3.55% | 366,808 |
| Jun 5, 2024 | 36.55 | 36.69 | 36.21 | 36.59 | 36.41 | 0.36% | 303,096 |
| Jun 4, 2024 | 36.86 | 37.17 | 36.40 | 36.46 | 36.28 | -2.49% | 381,842 |
| Jun 3, 2024 | 37.84 | 37.88 | 37.19 | 37.39 | 37.00 | -0.35% | 470,188 |
| May 31, 2024 | 36.98 | 37.56 | 36.98 | 37.52 | 37.13 | 1.76% | 526,683 |
| May 30, 2024 | 36.27 | 37.03 | 36.24 | 36.87 | 36.49 | 2.73% | 319,439 |
| May 29, 2024 | 35.68 | 36.10 | 35.49 | 35.89 | 35.52 | -0.36% | 416,363 |
| May 28, 2024 | 36.21 | 36.37 | 35.82 | 36.02 | 35.65 | 0.47% | 409,164 |
| May 24, 2024 | 35.45 | 35.90 | 35.30 | 35.85 | 35.48 | 1.85% | 255,207 |
| May 23, 2024 | 35.49 | 35.49 | 34.80 | 35.20 | 34.84 | -0.73% | 383,178 |
| May 22, 2024 | 35.79 | 35.91 | 35.20 | 35.46 | 35.09 | -0.92% | 331,570 |
| May 21, 2024 | 35.64 | 35.87 | 35.37 | 35.79 | 35.42 | 0.08% | 218,110 |
| May 20, 2024 | 36.39 | 36.56 | 35.75 | 35.76 | 35.39 | -1.57% | 338,502 |
| May 17, 2024 | 36.14 | 36.40 | 35.79 | 36.33 | 35.95 | 0.83% | 297,947 |
| May 16, 2024 | 36.15 | 36.21 | 35.85 | 36.03 | 35.66 | -0.66% | 296,799 |
| May 15, 2024 | 36.26 | 36.41 | 35.90 | 36.27 | 35.89 | 1.03% | 297,321 |
| May 14, 2024 | 36.27 | 36.43 | 35.70 | 35.90 | 35.53 | 0.50% | 268,102 |
| May 13, 2024 | 35.76 | 36.08 | 35.56 | 35.72 | 35.35 | 0.73% | 270,884 |
| May 10, 2024 | 35.50 | 35.64 | 35.19 | 35.46 | 35.09 | -0.06% | 378,785 |
| May 9, 2024 | 34.42 | 35.50 | 34.42 | 35.48 | 35.11 | 3.35% | 287,028 |
| May 8, 2024 | 33.62 | 34.33 | 33.48 | 34.33 | 33.97 | 1.03% | 353,213 |
| May 7, 2024 | 34.16 | 34.40 | 33.92 | 33.98 | 33.63 | -0.03% | 267,911 |
| May 6, 2024 | 33.51 | 34.09 | 33.38 | 33.99 | 33.64 | 2.35% | 344,310 |