Lantheus Holdings, Inc. (LNTH)
NASDAQ: LNTH · Real-Time Price · USD
79.52
-2.22 (-2.72%)
At close: May 12, 2025, 4:00 PM
80.00
+0.48 (0.60%)
After-hours: May 12, 2025, 7:59 PM EDT
Lantheus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 83.01 | 83.60 | 78.61 | 79.52 | 79.52 | -2.72% | 2,163,896 |
| May 9, 2025 | 80.44 | 82.21 | 79.55 | 81.74 | 81.74 | 1.62% | 1,561,334 |
| May 8, 2025 | 81.49 | 82.28 | 78.92 | 80.44 | 80.44 | -0.06% | 2,977,691 |
| May 7, 2025 | 89.90 | 89.90 | 79.24 | 80.49 | 80.49 | -23.23% | 7,207,815 |
| May 6, 2025 | 107.00 | 108.91 | 104.40 | 104.84 | 104.84 | -2.91% | 1,075,814 |
| May 5, 2025 | 108.00 | 108.60 | 106.91 | 107.98 | 107.98 | -0.70% | 552,018 |
| May 2, 2025 | 107.25 | 108.91 | 106.16 | 108.74 | 108.74 | 2.66% | 726,284 |
| May 1, 2025 | 105.03 | 107.49 | 103.77 | 105.92 | 105.92 | 1.51% | 979,690 |
| Apr 30, 2025 | 103.32 | 105.12 | 101.53 | 104.34 | 104.34 | 0.37% | 687,314 |
| Apr 29, 2025 | 102.27 | 104.62 | 100.96 | 103.96 | 103.96 | 1.23% | 790,451 |
| Apr 28, 2025 | 102.52 | 103.66 | 101.18 | 102.70 | 102.70 | 0.91% | 836,900 |
| Apr 25, 2025 | 103.76 | 103.81 | 99.75 | 101.77 | 101.77 | -1.80% | 644,519 |
| Apr 24, 2025 | 102.29 | 103.75 | 100.41 | 103.64 | 103.64 | 2.41% | 510,644 |
| Apr 23, 2025 | 101.80 | 104.04 | 100.68 | 101.20 | 101.20 | 1.64% | 580,155 |
| Apr 22, 2025 | 102.20 | 103.16 | 99.50 | 99.57 | 99.57 | -1.04% | 813,226 |
| Apr 21, 2025 | 101.40 | 102.05 | 98.30 | 100.62 | 100.62 | -0.69% | 602,248 |
| Apr 17, 2025 | 100.00 | 101.73 | 97.43 | 101.32 | 101.32 | 0.80% | 430,569 |
| Apr 16, 2025 | 102.83 | 103.71 | 99.21 | 100.52 | 100.52 | -2.20% | 758,107 |
| Apr 15, 2025 | 102.30 | 104.00 | 100.48 | 102.78 | 102.78 | 0.64% | 602,618 |
| Apr 14, 2025 | 102.61 | 103.00 | 99.53 | 102.13 | 102.13 | 0.13% | 703,916 |
| Apr 11, 2025 | 98.51 | 102.27 | 96.00 | 102.00 | 102.00 | 3.54% | 732,116 |
| Apr 10, 2025 | 97.65 | 99.59 | 93.88 | 98.51 | 98.51 | -1.65% | 1,153,548 |
| Apr 9, 2025 | 91.65 | 101.35 | 91.65 | 100.16 | 100.16 | 7.23% | 958,686 |
| Apr 8, 2025 | 96.54 | 98.71 | 92.14 | 93.41 | 93.41 | -2.14% | 1,163,240 |
| Apr 7, 2025 | 85.90 | 96.27 | 85.00 | 95.45 | 95.45 | 4.98% | 1,802,818 |
| Apr 4, 2025 | 92.49 | 93.86 | 89.12 | 90.92 | 90.92 | -6.47% | 1,158,346 |
| Apr 3, 2025 | 95.10 | 98.70 | 93.67 | 97.21 | 97.21 | -0.22% | 764,708 |
| Apr 2, 2025 | 96.66 | 98.42 | 95.18 | 97.42 | 97.42 | -0.52% | 550,985 |
| Apr 1, 2025 | 97.61 | 98.64 | 94.69 | 97.93 | 97.93 | 0.34% | 675,448 |
| Mar 31, 2025 | 94.98 | 98.98 | 93.61 | 97.60 | 97.60 | 1.50% | 1,077,640 |
| Mar 28, 2025 | 96.66 | 97.39 | 94.75 | 96.16 | 96.16 | -0.91% | 617,663 |
| Mar 27, 2025 | 99.09 | 100.06 | 97.00 | 97.04 | 97.04 | -1.41% | 681,855 |
| Mar 26, 2025 | 99.56 | 100.73 | 97.06 | 98.43 | 98.43 | -1.34% | 526,065 |
| Mar 25, 2025 | 99.36 | 100.45 | 97.32 | 99.77 | 99.77 | 0.33% | 529,526 |
| Mar 24, 2025 | 98.99 | 100.20 | 97.50 | 99.44 | 99.44 | 1.77% | 646,427 |
| Mar 21, 2025 | 97.61 | 99.05 | 94.80 | 97.71 | 97.71 | -1.15% | 1,069,738 |
| Mar 20, 2025 | 101.47 | 103.99 | 97.49 | 98.85 | 98.85 | -4.29% | 655,164 |
| Mar 19, 2025 | 101.80 | 103.59 | 101.35 | 103.28 | 103.28 | 1.04% | 505,720 |
| Mar 18, 2025 | 102.00 | 103.86 | 100.28 | 102.22 | 102.22 | -0.53% | 530,077 |
| Mar 17, 2025 | 100.52 | 102.94 | 100.24 | 102.76 | 102.76 | 1.64% | 492,262 |
| Mar 14, 2025 | 99.43 | 101.28 | 99.30 | 101.10 | 101.10 | 1.82% | 454,584 |
| Mar 13, 2025 | 100.19 | 103.53 | 99.10 | 99.29 | 99.29 | -1.55% | 724,134 |
| Mar 12, 2025 | 105.13 | 105.67 | 97.77 | 100.85 | 100.85 | -3.60% | 1,256,560 |
| Mar 11, 2025 | 110.22 | 111.29 | 104.42 | 104.62 | 104.62 | -4.90% | 1,345,493 |
| Mar 10, 2025 | 105.65 | 111.29 | 104.54 | 110.01 | 110.01 | 3.45% | 1,580,650 |
| Mar 7, 2025 | 100.24 | 107.26 | 99.78 | 106.34 | 106.34 | 6.10% | 1,370,632 |
| Mar 6, 2025 | 99.79 | 102.26 | 98.67 | 100.23 | 100.23 | -0.25% | 878,721 |
| Mar 5, 2025 | 98.00 | 101.33 | 96.22 | 100.48 | 100.48 | 2.35% | 1,108,290 |
| Mar 4, 2025 | 93.14 | 98.97 | 92.87 | 98.17 | 98.17 | 3.49% | 1,215,755 |
| Mar 3, 2025 | 92.71 | 96.85 | 91.40 | 94.86 | 94.86 | 1.11% | 1,336,691 |