Register for real-time alerts, custom portfolio, and market movers
LZB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 33.68 | 0.15 | 0.45% | 33.79 | 34.01 | 33.47 | 300,833 |
| Apr 19 2024 | 33.53 | 0.55 | 1.67% | 32.96 | 33.58 | 32.96 | 313,343 |
| Apr 18 2024 | 32.98 | 0.27 | 0.83% | 32.99 | 33.14 | 32.72 | 307,634 |
| Apr 17 2024 | 32.71 | -0.14 | -0.43% | 33.18 | 33.19 | 32.57 | 288,682 |
| Apr 16 2024 | 32.85 | -0.18 | -0.54% | 32.95 | 33.06 | 32.41 | 346,177 |
| Apr 15 2024 | 33.03 | -0.94 | -2.77% | 33.97 | 34.19 | 32.79 | 379,285 |
| Apr 12 2024 | 33.97 | -0.80 | -2.30% | 34.43 | 34.59 | 33.83 | 310,507 |
| Apr 11 2024 | 34.77 | 0.04 | 0.12% | 34.78 | 35.05 | 34.62 | 299,144 |
| Apr 10 2024 | 34.73 | -1.60 | -4.40% | 35.34 | 35.605 | 34.67 | 359,866 |
| Apr 09 2024 | 36.33 | 0.32 | 0.89% | 36.05 | 36.46 | 35.795 | 292,595 |
| Apr 08 2024 | 36.01 | 0.24 | 0.67% | 35.97 | 36.19 | 35.85 | 245,292 |
| Apr 05 2024 | 35.77 | 0.14 | 0.39% | 35.64 | 36.01 | 35.41 | 297,858 |
| Apr 04 2024 | 35.63 | -0.37 | -1.03% | 36.41 | 36.50 | 35.495 | 361,112 |
| Apr 03 2024 | 36.00 | 0.23 | 0.64% | 35.55 | 36.37 | 35.41 | 402,377 |
| Apr 02 2024 | 35.77 | -1.09 | -2.96% | 36.39 | 36.39 | 35.61 | 532,077 |
| Apr 01 2024 | 36.86 | -0.76 | -2.02% | 37.73 | 37.73 | 36.77 | 364,346 |
| Mar 28 2024 | 37.62 | 0.34 | 0.91% | 37.50 | 37.87 | 37.36 | 356,124 |
| Mar 27 2024 | 37.28 | 0.58 | 1.58% | 37.00 | 37.42 | 36.88 | 401,927 |
| Mar 26 2024 | 36.70 | 0.01 | 0.03% | 36.79 | 36.96 | 36.45 | 268,992 |
| Mar 25 2024 | 36.69 | 0.02 | 0.05% | 36.67 | 37.615 | 36.67 | 367,474 |
| Mar 22 2024 | 36.67 | -0.53 | -1.42% | 37.30 | 37.30 | 36.66 | 345,560 |
| Mar 21 2024 | 37.20 | 0.53 | 1.45% | 36.97 | 37.27 | 36.405 | 378,415 |
| Mar 20 2024 | 36.67 | 0.42 | 1.16% | 36.06 | 36.72 | 35.51 | 380,106 |
| Mar 19 2024 | 36.25 | 0.46 | 1.29% | 35.79 | 36.475 | 35.79 | 302,335 |
| Mar 18 2024 | 35.79 | -0.74 | -2.03% | 36.53 | 36.68 | 35.75 | 365,012 |
| Mar 15 2024 | 36.53 | 0.48 | 1.33% | 35.77 | 36.85 | 35.77 | 2,990,383 |
| Mar 14 2024 | 36.05 | -1.10 | -2.96% | 36.93 | 37.09 | 35.64 | 499,622 |
| Mar 13 2024 | 37.15 | 0.81 | 2.23% | 36.48 | 37.76 | 36.48 | 458,466 |
| Mar 12 2024 | 36.34 | -0.34 | -0.93% | 36.67 | 36.76 | 36.06 | 441,445 |
| Mar 11 2024 | 36.68 | 0.10 | 0.27% | 36.28 | 36.699 | 35.605 | 547,583 |
| Mar 08 2024 | 36.58 | 0.15 | 0.41% | 36.73 | 37.54 | 36.47 | 441,115 |
| Mar 07 2024 | 36.43 | 0.21 | 0.58% | 36.33 | 37.15 | 36.25 | 432,950 |
| Mar 06 2024 | 36.22 | -0.35 | -0.96% | 36.95 | 37.29 | 36.175 | 556,524 |
| Mar 05 2024 | 36.57 | -0.62 | -1.67% | 36.93 | 37.59 | 36.55 | 462,362 |
| Mar 04 2024 | 37.19 | -1.05 | -2.75% | 38.23 | 38.49 | 37.02 | 371,775 |
| Mar 01 2024 | 38.24 | 0.25 | 0.66% | 38.07 | 38.26 | 37.515 | 333,397 |
| Feb 29 2024 | 37.99 | 0.78 | 2.10% | 37.73 | 38.10 | 37.395 | 352,301 |
| Feb 28 2024 | 37.21 | -0.63 | -1.66% | 37.58 | 37.91 | 37.18 | 330,933 |
| Feb 27 2024 | 37.84 | 1.33 | 3.64% | 36.80 | 37.87 | 36.80 | 517,280 |
| Feb 26 2024 | 36.51 | -0.42 | -1.14% | 36.66 | 37.232 | 36.355 | 449,131 |
| Feb 23 2024 | 36.93 | 1.13 | 3.16% | 36.06 | 36.97 | 35.77 | 368,052 |
| Feb 22 2024 | 35.80 | -0.28 | -0.78% | 35.87 | 36.49 | 35.46 | 446,059 |
| Feb 21 2024 | 36.08 | -1.67 | -4.42% | 36.39 | 37.00 | 34.57 | 636,599 |
| Feb 20 2024 | 37.75 | -0.28 | -0.74% | 37.66 | 38.225 | 37.50 | 418,307 |
| Feb 16 2024 | 38.03 | -0.41 | -1.07% | 37.89 | 38.23 | 37.645 | 304,691 |
| Feb 15 2024 | 38.44 | 0.60 | 1.59% | 38.19 | 38.51 | 37.81 | 392,504 |
| Feb 14 2024 | 37.84 | 0.70 | 1.88% | 37.68 | 38.189 | 37.21 | 407,223 |
| Feb 13 2024 | 37.14 | -1.77 | -4.55% | 37.54 | 37.90 | 36.70 | 562,208 |
| Feb 12 2024 | 38.91 | 0.78 | 2.05% | 38.44 | 39.87 | 38.39 | 483,319 |
| Feb 09 2024 | 38.13 | 0.48 | 1.27% | 37.50 | 38.165 | 37.02 | 383,560 |
| Feb 08 2024 | 37.65 | 0.89 | 2.42% | 36.80 | 37.76 | 36.75 | 407,464 |
| Feb 07 2024 | 36.76 | 0.85 | 2.37% | 35.80 | 36.89 | 35.22 | 482,020 |
| Feb 06 2024 | 35.91 | 0.42 | 1.18% | 35.43 | 36.04 | 35.31 | 205,062 |
| Feb 05 2024 | 35.49 | -0.16 | -0.45% | 35.04 | 35.63 | 34.90 | 265,166 |
| Feb 02 2024 | 35.65 | 0.32 | 0.91% | 34.77 | 35.89 | 34.30 | 259,995 |
| Feb 01 2024 | 35.33 | 0.52 | 1.49% | 35.10 | 35.35 | 34.49 | 218,156 |
| Jan 31 2024 | 34.81 | -1.05 | -2.93% | 35.85 | 35.91 | 34.75 | 291,184 |
| Jan 30 2024 | 35.86 | 0.07 | 0.20% | 35.57 | 35.92 | 35.49 | 186,059 |
| Jan 29 2024 | 35.79 | -0.18 | -0.50% | 36.00 | 36.14 | 35.59 | 198,602 |
| Jan 26 2024 | 35.97 | 0.03 | 0.08% | 36.18 | 36.47 | 35.88 | 203,273 |
| Jan 25 2024 | 35.94 | 0.68 | 1.93% | 35.59 | 35.99 | 35.26 | 249,360 |
| Jan 24 2024 | 35.26 | -0.09 | -0.25% | 35.77 | 35.79 | 34.98 | 234,544 |
