Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LENZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 18.54 | -0.09 | -0.48% | 17.89 | 19.48 | 17.89 | 127,008 |
| Jun 13 2024 | 18.63 | -0.08 | -0.43% | 17.64 | 19.25 | 17.64 | 207,541 |
| Jun 12 2024 | 18.71 | -0.26 | -1.37% | 19.75 | 19.98 | 18.70 | 108,799 |
| Jun 11 2024 | 18.97 | 1.18 | 6.63% | 17.75 | 19.26 | 17.29 | 186,379 |
| Jun 10 2024 | 17.79 | 2.21 | 14.18% | 15.71 | 18.83 | 15.71 | 338,112 |
| Jun 07 2024 | 15.58 | 0.54 | 3.59% | 15.04 | 15.63 | 14.9201 | 53,751 |
| Jun 06 2024 | 15.04 | -1.09 | -6.76% | 16.18 | 16.8614 | 14.90 | 163,024 |
| Jun 05 2024 | 16.13 | 1.45 | 9.88% | 14.94 | 16.28 | 14.49 | 179,751 |
| Jun 04 2024 | 14.68 | -0.40 | -2.65% | 14.89 | 15.13 | 14.42 | 189,975 |
| Jun 03 2024 | 15.08 | -0.21 | -1.37% | 15.31 | 15.575 | 14.88 | 65,864 |
| May 31 2024 | 15.29 | -0.22 | -1.42% | 15.49 | 15.79 | 15.13 | 123,978 |
| May 30 2024 | 15.51 | 0.02 | 0.13% | 15.63 | 16.01 | 15.38 | 151,624 |
| May 29 2024 | 15.49 | 0.10 | 0.65% | 15.39 | 15.73 | 15.105 | 252,140 |
| May 28 2024 | 15.39 | -0.31 | -1.97% | 15.38 | 15.87 | 15.214 | 151,432 |
| May 24 2024 | 15.70 | -0.02 | -0.13% | 15.09 | 16.26 | 15.09 | 214,382 |
| May 23 2024 | 15.72 | -2.69 | -14.61% | 18.29 | 18.49 | 15.22 | 363,901 |
| May 22 2024 | 18.41 | -0.23 | -1.23% | 18.74 | 19.43 | 18.36 | 116,069 |
| May 21 2024 | 18.64 | 0.05 | 0.27% | 18.95 | 19.915 | 18.35 | 189,530 |
| May 20 2024 | 18.59 | 2.24 | 13.70% | 16.55 | 18.85 | 16.50 | 130,272 |
| May 17 2024 | 16.35 | -0.18 | -1.09% | 16.50 | 17.25 | 16.21 | 168,855 |
| May 16 2024 | 16.53 | 0.69 | 4.36% | 15.92 | 16.72 | 15.715 | 329,641 |
| May 15 2024 | 15.84 | 0.12 | 0.76% | 16.10 | 16.12 | 15.80 | 97,478 |
| May 14 2024 | 15.72 | -0.19 | -1.19% | 15.88 | 15.99 | 15.48 | 70,384 |
| May 13 2024 | 15.91 | 0.18 | 1.14% | 15.70 | 16.10 | 15.51 | 233,249 |
| May 10 2024 | 15.73 | 0.33 | 2.14% | 15.37 | 16.015 | 15.18 | 160,985 |
| May 09 2024 | 15.40 | -0.78 | -4.82% | 15.92 | 16.2199 | 15.00 | 115,759 |
| May 08 2024 | 16.18 | -0.25 | -1.52% | 16.43 | 16.43 | 15.68 | 181,743 |
| May 07 2024 | 16.43 | 0.25 | 1.55% | 16.37 | 16.50 | 15.97 | 189,749 |
| May 06 2024 | 16.18 | -0.28 | -1.70% | 16.74 | 16.745 | 15.97 | 287,359 |
| May 03 2024 | 16.46 | 0.05 | 0.30% | 16.74 | 16.79 | 16.1219 | 202,257 |
| May 02 2024 | 16.41 | 0.60 | 3.80% | 16.00 | 16.62 | 15.61 | 188,715 |
| May 01 2024 | 15.81 | -0.06 | -0.38% | 15.87 | 16.35 | 15.71 | 91,717 |
| Apr 30 2024 | 15.87 | -0.63 | -3.82% | 16.25 | 16.715 | 15.49 | 376,632 |
| Apr 29 2024 | 16.50 | 0.78 | 4.96% | 15.88 | 16.69 | 15.69 | 348,715 |
| Apr 26 2024 | 15.72 | 0.27 | 1.75% | 15.36 | 16.00 | 15.05 | 200,720 |
| Apr 25 2024 | 15.45 | -0.41 | -2.59% | 15.72 | 16.495 | 15.34 | 168,920 |
| Apr 24 2024 | 15.86 | -0.06 | -0.38% | 15.90 | 16.14 | 15.2601 | 117,141 |
| Apr 23 2024 | 15.92 | 0.03 | 0.19% | 15.94 | 16.731 | 15.77 | 120,601 |
| Apr 22 2024 | 15.89 | -0.13 | -0.81% | 16.04 | 16.24 | 15.50 | 123,610 |
| Apr 19 2024 | 16.02 | -1.47 | -8.40% | 17.40 | 17.66 | 15.76 | 81,539 |
| Apr 18 2024 | 17.49 | -0.21 | -1.19% | 17.34 | 18.08 | 16.76 | 85,608 |
| Apr 17 2024 | 17.70 | -2.22 | -11.14% | 19.65 | 20.1638 | 17.56 | 84,141 |
| Apr 16 2024 | 19.92 | -0.52 | -2.54% | 20.63 | 20.83 | 19.51 | 57,165 |
| Apr 15 2024 | 20.44 | -1.45 | -6.62% | 21.93 | 21.96 | 20.18 | 68,338 |
| Apr 12 2024 | 21.89 | 0.16 | 0.74% | 21.50 | 22.035 | 20.7987 | 58,266 |
| Apr 11 2024 | 21.73 | 0.70 | 3.33% | 21.05 | 22.07 | 20.40 | 52,092 |
| Apr 10 2024 | 21.03 | 0.52 | 2.54% | 20.33 | 21.48 | 20.28 | 88,265 |
| Apr 09 2024 | 20.51 | 0.09 | 0.44% | 20.62 | 21.09 | 20.195 | 49,586 |
| Apr 08 2024 | 20.42 | 0.09 | 0.44% | 20.20 | 21.145 | 20.20 | 61,107 |
| Apr 05 2024 | 20.33 | -0.20 | -0.97% | 20.20 | 21.22 | 20.15 | 50,459 |
| Apr 04 2024 | 20.53 | -0.69 | -3.25% | 21.69 | 21.78 | 20.2732 | 80,110 |
| Apr 03 2024 | 21.22 | 0.21 | 1.00% | 24.47 | 24.59 | 19.35 | 390,653 |
| Apr 02 2024 | 21.01 | 0.00 | 0.00% | 20.83 | 21.60 | 20.83 | 73,598 |
| Apr 01 2024 | 21.01 | -1.32 | -5.91% | 22.22 | 22.22 | 19.98 | 99,330 |
| Mar 28 2024 | 22.33 | 0.52 | 2.38% | 21.15 | 24.0446 | 20.33 | 153,137 |
| Mar 27 2024 | 21.81 | 5.07 | 30.29% | 17.17 | 22.40 | 16.83 | 339,759 |
| Mar 26 2024 | 16.74 | 0.42 | 2.57% | 16.93 | 17.58 | 16.49 | 106,357 |
| Mar 25 2024 | 16.32 | 0.12 | 0.74% | 15.76 | 16.89 | 15.76 | 172,237 |
