Lantheus Holdings, Inc. (LNTH)
NASDAQ: LNTH · Real-Time Price · USD
53.79
-0.11 (-0.20%)
At close: Aug 13, 2025, 4:00 PM
54.00
+0.21 (0.39%)
After-hours: Aug 13, 2025, 6:20 PM EDT
Lantheus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 53.57 | 53.89 | 51.40 | 53.79 | 53.79 | -0.20% | 2,326,468 |
| 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 |
| Jul 17, 2025 | 74.41 | 74.98 | 72.91 | 73.60 | 73.60 | -1.09% | 1,755,257 |
| Jul 16, 2025 | 78.15 | 78.15 | 69.12 | 74.41 | 74.41 | -8.43% | 4,162,788 |
| Jul 15, 2025 | 83.20 | 83.32 | 80.88 | 81.26 | 81.26 | -2.17% | 794,309 |
| Jul 14, 2025 | 81.25 | 83.28 | 81.03 | 83.06 | 83.06 | 2.15% | 527,929 |
| Jul 11, 2025 | 83.27 | 83.27 | 81.10 | 81.31 | 81.31 | -3.01% | 816,818 |
| Jul 10, 2025 | 83.79 | 85.31 | 83.10 | 83.83 | 83.83 | 0.41% | 814,915 |
| Jul 9, 2025 | 83.09 | 85.20 | 82.09 | 83.49 | 83.49 | 1.31% | 733,771 |
| Jul 8, 2025 | 79.19 | 83.74 | 79.01 | 82.41 | 82.41 | 4.07% | 1,838,626 |
| Jul 7, 2025 | 80.32 | 80.40 | 78.74 | 79.19 | 79.19 | -1.53% | 707,337 |
| Jul 3, 2025 | 79.89 | 80.65 | 79.33 | 80.42 | 80.42 | 1.00% | 329,518 |
| Jul 2, 2025 | 79.56 | 80.07 | 78.41 | 79.62 | 79.62 | 0.25% | 912,623 |
| Jul 1, 2025 | 81.23 | 81.88 | 79.03 | 79.42 | 79.42 | -2.98% | 931,858 |
| Jun 30, 2025 | 81.76 | 82.50 | 80.35 | 81.86 | 81.86 | 0.45% | 960,447 |
| Jun 27, 2025 | 81.01 | 81.82 | 79.42 | 81.49 | 81.49 | 0.93% | 1,394,876 |
| Jun 26, 2025 | 81.07 | 81.07 | 78.61 | 80.74 | 80.74 | 0.24% | 999,236 |
| Jun 25, 2025 | 80.66 | 81.24 | 80.31 | 80.55 | 80.55 | -0.49% | 660,890 |
| Jun 24, 2025 | 80.90 | 81.72 | 80.00 | 80.95 | 80.95 | 0.17% | 943,124 |
| Jun 23, 2025 | 78.78 | 80.87 | 78.28 | 80.81 | 80.81 | 2.05% | 767,770 |
| Jun 20, 2025 | 79.36 | 80.30 | 78.11 | 79.19 | 79.19 | 0.25% | 1,537,546 |
| Jun 18, 2025 | 77.41 | 79.44 | 77.05 | 78.99 | 78.99 | 1.37% | 942,082 |
| Jun 17, 2025 | 77.00 | 78.72 | 76.48 | 77.92 | 77.92 | 0.13% | 983,183 |
| Jun 16, 2025 | 78.82 | 79.14 | 76.34 | 77.82 | 77.82 | -0.01% | 810,049 |
| Jun 13, 2025 | 78.74 | 80.04 | 77.41 | 77.83 | 77.83 | -2.88% | 1,068,818 |
| Jun 12, 2025 | 80.41 | 81.35 | 79.74 | 80.14 | 80.14 | -0.76% | 902,584 |
| Jun 11, 2025 | 80.74 | 83.06 | 79.75 | 80.75 | 80.75 | 0.41% | 1,120,834 |
| Jun 10, 2025 | 83.52 | 84.36 | 80.34 | 80.42 | 80.42 | -3.36% | 1,190,649 |
| Jun 9, 2025 | 81.62 | 83.98 | 80.39 | 83.22 | 83.22 | 2.05% | 1,241,896 |
| Jun 6, 2025 | 80.69 | 81.74 | 80.05 | 81.55 | 81.55 | 1.52% | 924,466 |
| Jun 5, 2025 | 79.65 | 81.47 | 78.95 | 80.33 | 80.33 | 0.88% | 1,364,072 |
| Jun 4, 2025 | 78.15 | 80.29 | 77.65 | 79.63 | 79.63 | 2.50% | 1,050,223 |
| Jun 3, 2025 | 77.13 | 78.40 | 75.49 | 77.69 | 77.69 | 0.73% | 1,330,089 |