Lantheus Holdings, Inc. (LNTH)
NASDAQ: LNTH · Real-Time Price · USD
50.61
-0.86 (-1.67%)
At close: Sep 26, 2025, 4:00 PM EDT
50.51
-0.10 (-0.20%)
After-hours: Sep 26, 2025, 7:28 PM EDT
Lantheus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.16 | 51.72 | 50.55 | 50.61 | 50.61 | -1.67% | 1,335,302 |
| Sep 25, 2025 | 52.79 | 52.84 | 51.01 | 51.47 | 51.47 | -3.31% | 1,203,144 |
| Sep 24, 2025 | 51.91 | 54.43 | 51.74 | 53.23 | 53.23 | 2.25% | 2,042,465 |
| Sep 23, 2025 | 50.62 | 52.81 | 50.62 | 52.06 | 52.06 | 3.89% | 4,471,189 |
| Sep 22, 2025 | 50.39 | 50.70 | 49.97 | 50.11 | 50.11 | -0.60% | 963,190 |
| Sep 19, 2025 | 51.43 | 51.48 | 50.12 | 50.41 | 50.41 | -2.23% | 2,276,359 |
| Sep 18, 2025 | 51.27 | 51.70 | 50.68 | 51.56 | 51.56 | 1.42% | 1,093,281 |
| Sep 17, 2025 | 51.81 | 52.33 | 50.51 | 50.84 | 50.84 | -2.19% | 1,228,361 |
| Sep 16, 2025 | 51.57 | 52.46 | 51.32 | 51.98 | 51.98 | 0.46% | 992,816 |
| Sep 15, 2025 | 52.78 | 52.93 | 51.63 | 51.74 | 51.74 | -2.27% | 1,329,518 |
| Sep 12, 2025 | 54.72 | 54.72 | 52.60 | 52.94 | 52.94 | -3.73% | 842,595 |
| Sep 11, 2025 | 52.92 | 55.09 | 52.14 | 54.99 | 54.99 | 4.74% | 1,262,282 |
| Sep 10, 2025 | 54.94 | 55.24 | 51.94 | 52.50 | 52.50 | -4.67% | 1,736,048 |
| Sep 9, 2025 | 53.49 | 55.10 | 52.85 | 55.07 | 55.07 | 2.69% | 1,033,721 |
| Sep 8, 2025 | 54.24 | 54.52 | 52.90 | 53.63 | 53.63 | -2.05% | 1,229,858 |
| Sep 5, 2025 | 53.67 | 55.20 | 53.36 | 54.75 | 54.75 | 1.73% | 889,446 |
| Sep 4, 2025 | 55.59 | 55.59 | 53.10 | 53.82 | 53.82 | -2.41% | 1,377,345 |
| Sep 3, 2025 | 55.25 | 55.69 | 54.85 | 55.15 | 55.15 | -0.25% | 883,949 |
| Sep 2, 2025 | 54.46 | 55.63 | 54.25 | 55.29 | 55.29 | 0.71% | 1,123,755 |
| Aug 29, 2025 | 55.36 | 55.66 | 54.78 | 54.90 | 54.90 | -1.08% | 1,028,594 |
| Aug 28, 2025 | 56.58 | 56.96 | 55.27 | 55.50 | 55.50 | -2.36% | 1,062,282 |
| Aug 27, 2025 | 55.10 | 56.95 | 55.01 | 56.84 | 56.84 | 2.12% | 812,155 |
| Aug 26, 2025 | 56.41 | 56.88 | 55.47 | 55.66 | 55.66 | -0.89% | 918,286 |
| Aug 25, 2025 | 58.00 | 58.66 | 55.86 | 56.16 | 56.16 | -3.52% | 1,074,196 |
| Aug 22, 2025 | 59.03 | 60.14 | 58.07 | 58.21 | 58.21 | -1.61% | 2,307,693 |
| Aug 21, 2025 | 55.96 | 59.22 | 55.56 | 59.16 | 59.16 | 5.38% | 3,652,485 |
| Aug 20, 2025 | 55.00 | 57.06 | 55.00 | 56.14 | 56.14 | 1.80% | 5,393,962 |
| Aug 19, 2025 | 55.91 | 56.00 | 55.09 | 55.15 | 55.15 | -1.47% | 1,064,445 |
| Aug 18, 2025 | 54.59 | 56.16 | 54.21 | 55.97 | 55.97 | 3.30% | 2,036,619 |
| Aug 15, 2025 | 54.52 | 54.85 | 53.39 | 54.18 | 54.18 | -0.53% | 1,221,713 |
| Aug 14, 2025 | 53.26 | 54.49 | 52.87 | 54.47 | 54.47 | 1.26% | 1,527,168 |
| Aug 13, 2025 | 53.57 | 53.89 | 51.40 | 53.79 | 53.79 | -0.20% | 2,327,176 |
| Aug 12, 2025 | 55.02 | 55.65 | 52.75 | 53.90 | 53.90 | -3.87% | 2,950,846 |
| Aug 11, 2025 | 56.85 | 57.12 | 54.79 | 56.07 | 56.07 | -1.98% | 2,146,776 |
| Aug 8, 2025 | 54.90 | 57.21 | 53.69 | 57.20 | 57.20 | 4.27% | 2,503,829 |
| Aug 7, 2025 | 53.65 | 55.74 | 52.93 | 54.86 | 54.86 | 5.76% | 3,900,790 |
| Aug 6, 2025 | 51.58 | 52.33 | 47.25 | 51.87 | 51.87 | -28.58% | 13,957,466 |
| Aug 5, 2025 | 71.73 | 73.72 | 71.23 | 72.63 | 72.63 | 1.64% | 1,576,420 |
| Aug 4, 2025 | 70.81 | 71.58 | 70.05 | 71.46 | 71.46 | 1.26% | 1,058,161 |
| Aug 1, 2025 | 70.77 | 71.17 | 69.45 | 70.57 | 70.57 | -0.87% | 943,111 |
| Jul 31, 2025 | 71.05 | 72.00 | 70.77 | 71.19 | 71.19 | -0.90% | 696,929 |
| Jul 30, 2025 | 71.93 | 72.80 | 71.68 | 71.84 | 71.84 | -0.50% | 783,401 |
| Jul 29, 2025 | 73.04 | 73.18 | 71.88 | 72.20 | 72.20 | -0.29% | 539,319 |
| Jul 28, 2025 | 73.05 | 73.52 | 72.15 | 72.41 | 72.41 | -0.71% | 580,986 |
| Jul 25, 2025 | 71.42 | 73.06 | 70.83 | 72.93 | 72.93 | 2.82% | 615,567 |
| Jul 24, 2025 | 72.69 | 73.00 | 70.40 | 70.93 | 70.93 | -3.25% | 814,894 |
| Jul 23, 2025 | 72.76 | 73.58 | 72.23 | 73.31 | 73.31 | 1.34% | 600,837 |
| Jul 22, 2025 | 71.52 | 72.58 | 70.73 | 72.34 | 72.34 | 1.09% | 815,625 |
| Jul 21, 2025 | 70.20 | 71.80 | 69.93 | 71.56 | 71.56 | 1.97% | 1,400,779 |
| Jul 18, 2025 | 74.47 | 74.47 | 69.88 | 70.18 | 70.18 | -4.65% | 1,351,917 |