Register for real-time alerts, custom portfolio, and market movers
LONZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 51.04 | -0.14 | -0.27% | 51.18 | 51.18 | 50.97 | 50,728 |
| Jun 13 2024 | 51.1805 | 0.02 | 0.04% | 51.21 | 51.21 | 51.1501 | 26,129 |
| Jun 12 2024 | 51.1615 | 0.01 | 0.01% | 51.19 | 51.205 | 51.15 | 29,967 |
| Jun 11 2024 | 51.1554 | 0.06 | 0.11% | 51.13 | 51.20 | 51.1137 | 67,287 |
| Jun 10 2024 | 51.10 | 0.05 | 0.10% | 51.12 | 51.125 | 51.00 | 57,024 |
| Jun 07 2024 | 51.05 | -0.03 | -0.07% | 51.10 | 51.12 | 51.04 | 24,458 |
| Jun 06 2024 | 51.0845 | -0.01 | -0.01% | 51.05 | 51.12 | 51.05 | 30,664 |
| Jun 05 2024 | 51.09 | -0.01 | -0.02% | 51.16 | 51.16 | 51.09 | 43,057 |
| Jun 04 2024 | 51.10 | -0.01 | -0.02% | 51.08 | 51.11 | 51.05 | 8,991 |
| Jun 03 2024 | 51.11 | -0.31 | -0.60% | 51.09 | 51.13 | 51.02 | 27,121 |
| May 31 2024 | 51.42 | 0.09 | 0.18% | 51.44 | 51.44 | 51.34 | 13,281 |
| May 30 2024 | 51.3284 | -0.06 | -0.12% | 51.38 | 51.4399 | 51.326 | 184,059 |
| May 29 2024 | 51.39 | 0.01 | 0.02% | 51.42 | 51.4491 | 51.31 | 129,286 |
| May 28 2024 | 51.3795 | -0.01 | -0.02% | 51.45 | 51.45 | 51.30 | 27,370 |
| May 24 2024 | 51.3904 | 0.03 | 0.06% | 51.38 | 51.44 | 51.3201 | 11,554 |
| May 23 2024 | 51.36 | 0.02 | 0.04% | 51.37 | 51.3899 | 51.28 | 14,759 |
| May 22 2024 | 51.34 | 0.01 | 0.02% | 51.35 | 51.3991 | 51.29 | 11,865 |
| May 21 2024 | 51.3299 | 0.02 | 0.04% | 51.38 | 51.39 | 51.29 | 31,408 |
| May 20 2024 | 51.3113 | 0.00 | 0.00% | 51.33 | 51.3906 | 51.2701 | 33,939 |
| May 17 2024 | 51.3134 | 0.01 | 0.02% | 51.34 | 51.41 | 51.23 | 76,495 |
| May 16 2024 | 51.3013 | -0.16 | -0.31% | 51.36 | 51.37 | 51.2617 | 67,284 |
| May 15 2024 | 51.46 | 0.14 | 0.28% | 51.35 | 51.46 | 51.2801 | 21,500 |
| May 14 2024 | 51.3163 | 0.06 | 0.11% | 51.35 | 51.37 | 51.2401 | 19,789 |
| May 13 2024 | 51.26 | 0.05 | 0.09% | 51.30 | 51.30 | 51.21 | 25,154 |
| May 10 2024 | 51.214 | -0.01 | -0.02% | 51.26 | 51.2984 | 51.1901 | 20,164 |
| May 09 2024 | 51.225 | 0.04 | 0.07% | 51.29 | 51.29 | 51.1701 | 26,767 |
| May 08 2024 | 51.19 | 0.04 | 0.07% | 51.30 | 51.30 | 51.10 | 39,882 |
| May 07 2024 | 51.1549 | 0.01 | 0.03% | 51.15 | 51.20 | 51.15 | 21,435 |
| May 06 2024 | 51.1404 | 0.06 | 0.11% | 51.13 | 51.17 | 51.0501 | 186,797 |
| May 03 2024 | 51.085 | 0.09 | 0.19% | 51.18 | 51.18 | 50.97 | 11,657 |
| May 02 2024 | 50.99 | 0.04 | 0.08% | 50.96 | 50.99 | 50.95 | 97,727 |
| May 01 2024 | 50.95 | -0.26 | -0.50% | 50.92 | 50.95 | 50.85 | 9,998 |
| Apr 30 2024 | 51.2073 | -0.04 | -0.08% | 51.24 | 51.2997 | 51.17 | 18,037 |
| Apr 29 2024 | 51.25 | -0.11 | -0.21% | 51.25 | 51.30 | 51.1801 | 29,657 |
| Apr 26 2024 | 51.36 | 0.18 | 0.35% | 51.23 | 51.36 | 51.1801 | 19,627 |
| Apr 25 2024 | 51.18 | -0.02 | -0.03% | 51.16 | 51.19 | 51.10 | 145,737 |
| Apr 24 2024 | 51.195 | 0.02 | 0.05% | 51.23 | 51.2699 | 51.11 | 16,666 |
| Apr 23 2024 | 51.17 | 0.03 | 0.06% | 51.16 | 51.20 | 51.12 | 7,441 |
| Apr 22 2024 | 51.14 | 0.11 | 0.22% | 51.12 | 51.1493 | 51.06 | 24,753 |
| Apr 19 2024 | 51.0289 | 0.00 | 0.00% | 51.09 | 51.09 | 50.97 | 14,218 |
| Apr 18 2024 | 51.0301 | 0.03 | 0.06% | 51.07 | 51.07 | 50.9717 | 6,792 |
| Apr 17 2024 | 51.00 | -0.05 | -0.09% | 51.09 | 51.09 | 50.95 | 17,101 |
| Apr 16 2024 | 51.0457 | 0.02 | 0.05% | 51.09 | 51.09 | 50.995 | 40,101 |
| Apr 15 2024 | 51.0218 | -0.01 | -0.02% | 51.09 | 51.09 | 50.97 | 304,687 |
| Apr 12 2024 | 51.03 | -0.03 | -0.05% | 51.09 | 51.09 | 50.9645 | 27,394 |
| Apr 11 2024 | 51.055 | 0.01 | 0.01% | 51.09 | 51.09 | 51.0201 | 7,825 |
| Apr 10 2024 | 51.05 | -0.03 | -0.06% | 51.05 | 51.0799 | 51.04 | 5,853 |
| Apr 09 2024 | 51.079 | 0.04 | 0.08% | 51.09 | 51.09 | 51.0145 | 18,094 |
| Apr 08 2024 | 51.036 | 0.03 | 0.05% | 51.09 | 51.09 | 50.98 | 14,218 |
| Apr 05 2024 | 51.01 | 0.09 | 0.18% | 50.94 | 51.03 | 50.94 | 13,491 |
| Apr 04 2024 | 50.9187 | -0.10 | -0.20% | 51.03 | 51.07 | 50.8867 | 8,760 |
| Apr 03 2024 | 51.02 | 0.07 | 0.14% | 50.99 | 51.05 | 50.9706 | 32,489 |
| Apr 02 2024 | 50.9477 | 0.01 | 0.02% | 50.94 | 50.9999 | 50.899 | 8,881 |
| Apr 01 2024 | 50.9351 | -0.21 | -0.42% | 50.96 | 51.00 | 50.8809 | 29,002 |
| Mar 28 2024 | 51.15 | -0.03 | -0.05% | 51.19 | 51.19 | 51.13 | 29,447 |
| Mar 27 2024 | 51.1751 | 0.10 | 0.19% | 51.12 | 51.1751 | 51.08 | 31,688 |
| Mar 26 2024 | 51.08 | -0.02 | -0.04% | 51.10 | 51.135 | 51.08 | 36,406 |
| Mar 25 2024 | 51.1001 | -0.02 | -0.04% | 51.12 | 51.17 | 51.0701 | 48,070 |
| Mar 22 2024 | 51.1196 | -0.03 | -0.06% | 51.19 | 51.19 | 51.08 | 18,946 |
| Mar 21 2024 | 51.1502 | 0.04 | 0.08% | 51.11 | 51.1899 | 51.1001 | 7,633 |
| Mar 20 2024 | 51.11 | 0.02 | 0.04% | 51.08 | 51.1399 | 51.03 | 19,736 |
| Mar 19 2024 | 51.0891 | 0.03 | 0.06% | 51.06 | 51.11 | 51.03 | 11,834 |
| Mar 18 2024 | 51.06 | 0.07 | 0.14% | 51.08 | 51.12 | 50.9901 | 22,187 |
