LONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.50	50.55	50.49	50.54	50.54	0.15%	83,580
Dec 4, 2025	50.46	50.46	50.43	50.46	50.46	0.06%	24,701
Dec 3, 2025	50.42	50.44	50.42	50.43	50.43	0.10%	15,239
Dec 2, 2025	50.38	50.41	50.37	50.38	50.38	0.02%	45,599
Dec 1, 2025	50.36	50.39	50.36	50.37	50.37	-0.68%	32,962
Nov 28, 2025	50.71	50.72	50.71	50.72	50.33	0.07%	5,622
Nov 26, 2025	50.65	50.70	50.65	50.68	50.29	0.06%	15,228
Nov 25, 2025	50.61	50.66	50.61	50.65	50.26	0.06%	18,977
Nov 24, 2025	50.59	50.66	50.58	50.62	50.23	0.22%	231,106
Nov 21, 2025	50.50	50.54	50.48	50.51	50.12	0.10%	75,658
Nov 20, 2025	50.50	50.57	50.46	50.46	50.07	-0.03%	105,295
Nov 19, 2025	50.46	50.52	50.46	50.48	50.09	-	74,973
Nov 18, 2025	50.47	50.50	50.47	50.48	50.09	-0.02%	115,215
Nov 17, 2025	50.50	50.53	50.48	50.49	50.10	0.02%	900,940
Nov 14, 2025	50.50	50.53	50.47	50.48	50.09	-0.09%	147,329
Nov 13, 2025	50.56	50.60	50.51	50.52	50.13	-0.10%	346,272
Nov 12, 2025	50.64	50.64	50.55	50.57	50.18	-0.06%	177,595
Nov 11, 2025	50.68	50.68	50.59	50.60	50.21	0.12%	98,361
Nov 10, 2025	50.55	50.56	50.50	50.54	50.15	0.11%	203,022
Nov 7, 2025	50.51	50.51	50.45	50.49	50.10	0.05%	95,644
Nov 6, 2025	50.47	50.49	50.40	50.46	50.07	-0.03%	542,480
Nov 5, 2025	50.48	50.54	50.42	50.48	50.09	-0.03%	1,189,996
Nov 4, 2025	50.47	50.51	50.43	50.49	50.10	-0.04%	74,109
Nov 3, 2025	50.54	50.54	50.47	50.51	50.12	-0.71%	177,715
Oct 31, 2025	50.88	50.88	50.86	50.87	50.09	0.08%	16,141
Oct 30, 2025	50.86	50.88	50.82	50.83	50.05	-0.14%	108,642
Oct 29, 2025	50.87	50.91	50.82	50.90	50.12	0.04%	107,370
Oct 28, 2025	50.82	50.93	50.82	50.88	50.10	0.13%	112,608
Oct 27, 2025	50.75	50.85	50.75	50.81	50.03	0.12%	441,887
Oct 24, 2025	50.69	50.76	50.69	50.75	49.97	0.26%	157,257
Oct 23, 2025	50.68	50.68	50.61	50.62	49.85	-0.15%	1,119,210
Oct 22, 2025	50.66	50.72	50.66	50.70	49.92	-0.01%	73,045
Oct 21, 2025	50.66	50.70	50.66	50.70	49.92	0.05%	47,498
Oct 20, 2025	50.58	50.68	50.57	50.68	49.90	0.29%	43,422
Oct 17, 2025	50.55	50.56	50.51	50.53	49.76	-0.11%	96,716
Oct 16, 2025	50.64	50.65	50.57	50.59	49.81	0.05%	102,236
Oct 15, 2025	50.52	50.59	50.52	50.56	49.79	0.14%	150,182
Oct 14, 2025	50.44	50.53	50.44	50.49	49.72	-0.06%	63,715
Oct 13, 2025	50.57	50.57	50.48	50.52	49.75	-0.09%	34,717
Oct 10, 2025	50.72	50.72	50.57	50.57	49.79	-0.27%	50,650
Oct 9, 2025	50.73	50.74	50.69	50.71	49.93	-0.09%	95,331
Oct 8, 2025	50.75	50.76	50.74	50.75	49.97	-0.06%	310,301
Oct 7, 2025	50.74	50.79	50.73	50.78	50.00	0.09%	146,463
Oct 6, 2025	50.73	50.75	50.72	50.74	49.96	0.06%	136,968
Oct 3, 2025	50.71	50.74	50.70	50.71	49.93	-0.01%	57,683
Oct 2, 2025	50.71	50.72	50.70	50.71	49.93	0.04%	206,976
Oct 1, 2025	50.72	50.72	50.68	50.69	49.91	-0.74%	43,995
Sep 30, 2025	51.09	51.09	51.06	51.07	49.94	0.04%	72,417
Sep 29, 2025	51.05	51.06	51.03	51.05	49.93	0.06%	22,417
Sep 26, 2025	51.04	51.04	51.01	51.02	49.90	0.01%	21,613