Register for real-time alerts, custom portfolio, and market movers
LZAGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 55.13 | -0.20 | -0.36% | 55.38 | 56.08 | 54.81 | 16,097 |
| Apr 30 2024 | 55.33 | -1.94 | -3.38% | 55.80 | 56.12 | 55.33 | 66,412 |
| Apr 29 2024 | 57.268 | -0.52 | -0.90% | 57.35 | 57.44 | 57.155 | 38,611 |
| Apr 26 2024 | 57.79 | 1.29 | 2.28% | 57.36 | 57.8145 | 57.36 | 33,920 |
| Apr 25 2024 | 56.50 | -0.77 | -1.34% | 55.925 | 56.62 | 55.86 | 22,539 |
| Apr 24 2024 | 57.27 | -0.30 | -0.52% | 57.57 | 57.685 | 56.93 | 59,385 |
| Apr 23 2024 | 57.57 | 1.88 | 3.38% | 57.69 | 58.055 | 57.57 | 92,750 |
| Apr 22 2024 | 55.69 | 0.54 | 0.98% | 55.835 | 55.95 | 55.4775 | 28,853 |
| Apr 19 2024 | 55.15 | -0.50 | -0.90% | 55.35 | 55.41 | 54.95 | 49,184 |
| Apr 18 2024 | 55.65 | -1.65 | -2.88% | 55.73 | 56.34 | 55.56 | 32,374 |
| Apr 17 2024 | 57.30 | -0.34 | -0.59% | 57.37 | 57.45 | 56.97 | 33,059 |
| Apr 16 2024 | 57.64 | -0.41 | -0.71% | 57.54 | 57.89 | 57.3925 | 36,082 |
| Apr 15 2024 | 58.05 | -0.21 | -0.36% | 58.75 | 58.81 | 57.97 | 27,028 |
| Apr 12 2024 | 58.26 | -1.28 | -2.15% | 58.69 | 59.43 | 58.17 | 62,086 |
| Apr 11 2024 | 59.54 | 0.86 | 1.47% | 59.73 | 59.79 | 59.07 | 26,009 |
| Apr 10 2024 | 58.68 | -1.86 | -3.07% | 58.42 | 59.06 | 58.26 | 100,742 |
| Apr 09 2024 | 60.54 | -0.94 | -1.53% | 60.50 | 60.62 | 60.0732 | 234,957 |
| Apr 08 2024 | 61.48 | 0.89 | 1.47% | 61.46 | 61.60 | 61.18 | 21,874 |
| Apr 05 2024 | 60.59 | 0.60 | 1.00% | 60.27 | 60.79 | 60.27 | 32,104 |
| Apr 04 2024 | 59.99 | -0.04 | -0.07% | 60.90 | 61.17 | 59.93 | 45,532 |
| Apr 03 2024 | 60.0325 | 1.31 | 2.24% | 59.68 | 60.42 | 59.63 | 46,167 |
| Apr 02 2024 | 58.72 | -1.34 | -2.23% | 58.94 | 58.94 | 58.37 | 646,455 |
| Apr 01 2024 | 60.06 | 0.15 | 0.25% | 62.87 | 62.87 | 59.77 | 41,283 |
| Mar 28 2024 | 59.91 | 0.48 | 0.81% | 60.1025 | 60.12 | 59.67 | 462,718 |
| Mar 27 2024 | 59.43 | 0.57 | 0.97% | 58.73 | 59.45 | 58.63 | 297,440 |
| Mar 26 2024 | 58.86 | 0.36 | 0.62% | 58.31 | 59.53 | 58.31 | 102,407 |
| Mar 25 2024 | 58.50 | -0.45 | -0.76% | 58.85 | 58.85 | 58.16 | 23,934 |
| Mar 22 2024 | 58.95 | 0.88 | 1.52% | 58.69 | 59.27 | 58.69 | 26,149 |
| Mar 21 2024 | 58.07 | 0.34 | 0.58% | 58.24 | 58.50 | 58.07 | 134,785 |
| Mar 20 2024 | 57.735 | 3.65 | 6.74% | 58.03 | 58.35 | 57.0625 | 23,898 |
| Mar 19 2024 | 54.09 | 0.38 | 0.71% | 53.84 | 54.404 | 53.76 | 649,091 |
| Mar 18 2024 | 53.71 | 0.14 | 0.26% | 53.90 | 54.184 | 53.63 | 28,894 |
| Mar 15 2024 | 53.57 | -0.85 | -1.56% | 53.80 | 54.15 | 53.49 | 24,619 |
| Mar 14 2024 | 54.42 | 0.81 | 1.51% | 54.16 | 54.67 | 54.00 | 32,317 |
| Mar 13 2024 | 53.61 | 1.38 | 2.64% | 53.35 | 53.80 | 52.93 | 14,922 |
| Mar 12 2024 | 52.23 | -0.06 | -0.11% | 52.35 | 52.35 | 52.10 | 14,600 |
| Mar 11 2024 | 52.29 | -0.51 | -0.97% | 52.53 | 52.53 | 52.17 | 27,859 |
| Mar 08 2024 | 52.80 | -0.28 | -0.53% | 53.19 | 53.33 | 52.7375 | 21,754 |
| Mar 07 2024 | 53.08 | 1.67 | 3.25% | 52.54 | 53.14 | 52.54 | 21,421 |
| Mar 06 2024 | 51.41 | 0.01 | 0.02% | 51.41 | 51.601 | 51.20 | 28,682 |
| Mar 05 2024 | 51.40 | -0.93 | -1.78% | 52.02 | 52.02 | 51.31 | 40,818 |
| Mar 04 2024 | 52.33 | -0.49 | -0.92% | 52.15 | 52.41 | 52.00 | 32,841 |
| Mar 01 2024 | 52.816 | 0.53 | 1.01% | 52.17 | 52.83 | 52.12 | 34,053 |
| Feb 29 2024 | 52.29 | -0.33 | -0.63% | 52.82 | 52.83 | 52.19 | 37,237 |
| Feb 28 2024 | 52.62 | -0.20 | -0.38% | 52.54 | 52.80 | 52.53 | 45,335 |
| Feb 27 2024 | 52.82 | 0.52 | 0.99% | 52.525 | 52.89 | 52.525 | 28,775 |
| Feb 26 2024 | 52.30 | -0.28 | -0.53% | 52.60 | 52.67 | 52.2563 | 18,805 |
| Feb 23 2024 | 52.58 | 0.33 | 0.63% | 52.555 | 52.69 | 52.49 | 29,385 |
| Feb 22 2024 | 52.25 | 0.56 | 1.08% | 52.01 | 52.38 | 51.98 | 29,922 |
| Feb 21 2024 | 51.69 | 0.14 | 0.27% | 51.58 | 51.69 | 51.29 | 64,219 |
| Feb 20 2024 | 51.55 | -0.29 | -0.56% | 51.78 | 51.80 | 51.38 | 24,633 |
| Feb 16 2024 | 51.84 | -0.31 | -0.59% | 51.66 | 52.07 | 51.62 | 26,810 |
| Feb 15 2024 | 52.15 | -0.27 | -0.52% | 52.18 | 52.30 | 51.935 | 60,839 |
| Feb 14 2024 | 52.42 | 2.77 | 5.58% | 51.67 | 52.47 | 51.67 | 91,985 |
| Feb 13 2024 | 49.65 | -1.28 | -2.51% | 49.59 | 49.89 | 49.42 | 174,139 |
| Feb 12 2024 | 50.93 | -0.13 | -0.25% | 50.63 | 51.11 | 50.63 | 46,058 |
| Feb 09 2024 | 51.06 | -0.01 | -0.02% | 50.61 | 51.10 | 50.59 | 28,716 |
| Feb 08 2024 | 51.07 | 1.11 | 2.22% | 51.03 | 51.30 | 50.71 | 209,646 |
| Feb 07 2024 | 49.96 | -1.28 | -2.50% | 50.50 | 50.51 | 49.89 | 639,932 |
| Feb 06 2024 | 51.24 | -0.08 | -0.16% | 50.73 | 51.63 | 50.68 | 324,852 |
| Feb 05 2024 | 51.32 | 1.50 | 3.01% | 51.14 | 51.33 | 50.5155 | 558,096 |
| Feb 02 2024 | 49.82 | -0.29 | -0.58% | 50.02 | 50.02 | 49.5218 | 371,970 |
