Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonza Group Ag (OP: LZAGF )

525.55 -20.45 (-3.75%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 356.50 360.50 336.65 360.50 322 +24.47(+7.28%)
Oct 30, 2023 341.65 357.00 336.03 336.03 953 -4.57(-1.34%)
Oct 27, 2023 341.05 357.40 338.50 340.60 1,155 -2.80(-0.82%)
Oct 26, 2023 347.35 359.80 343.40 343.40 735 -6.60(-1.89%)
Oct 25, 2023 355.00 362.15 343.85 350.00 770 -18.00(-4.89%)
Oct 24, 2023 377.25 378.67 359.70 368.00 608 +3.00(+0.82%)
Oct 23, 2023 370.00 372.10 364.38 365.00 953 -6.41(-1.73%)
Oct 20, 2023 377.83 377.83 370.90 371.41 721 -9.09(-2.39%)
Oct 19, 2023 380.00 385.66 378.89 380.50 2,509 -0.25(-0.07%)
Oct 18, 2023 383.75 386.70 379.95 380.75 1,982 -14.25(-3.61%)
Oct 17, 2023 397.00 400.67 393.00 395.00 1,989 -77.50(-16.40%)
Oct 16, 2023 466.45 477.00 466.40 472.50 1,112 +13.50(+2.94%)
Oct 13, 2023 458.62 467.10 458.62 459.00 214 -13.00(-2.75%)
Oct 12, 2023 483.45 483.45 471.05 472.00 644 -6.00(-1.26%)
Oct 11, 2023 478.30 484.25 474.95 478.00 524 -0.50(-0.10%)
Oct 10, 2023 469.95 484.45 469.95 478.50 317 +3.50(+0.74%)
Oct 09, 2023 478.05 478.05 469.00 475.00 534 +6.65(+1.42%)
Oct 06, 2023 460.62 475.11 460.62 468.35 651 +9.35(+2.04%)
Oct 05, 2023 466.50 466.50 454.80 459.00 383 +5.00(+1.10%)
Oct 04, 2023 462.50 462.50 449.95 454.00 248 +5.00(+1.11%)
Oct 03, 2023 447.85 456.20 446.54 449.00 330 -9.00(-1.97%)
Oct 02, 2023 454.90 462.46 453.82 458.00 756 -6.35(-1.37%)
Sep 29, 2023 473.24 473.74 461.29 464.35 376 +5.65(+1.23%)
Sep 28, 2023 462.65 464.30 455.85 458.70 636 +1.20(+0.26%)
Sep 27, 2023 459.90 465.30 454.70 457.50 927 -11.50(-2.45%)
Sep 26, 2023 483.78 483.78 467.30 469.00 513 -6.00(-1.26%)
Sep 25, 2023 459.05 482.23 462.02 475.00 779 +16.00(+3.49%)
Sep 22, 2023 465.67 484.00 458.80 459.00 715 -9.00(-1.92%)
Sep 21, 2023 463.30 485.70 461.00 468.00 2,052 -19.25(-3.95%)
Sep 20, 2023 480.94 504.65 478.89 487.25 404 +7.58(+1.58%)
Sep 19, 2023 480.00 488.41 471.10 479.67 3,249 +6.67(+1.41%)
Sep 18, 2023 538.06 538.06 468.04 473.00 1,352 -82.00(-14.77%)
Sep 15, 2023 557.90 559.96 539.16 555.00 442 -4.66(-0.83%)
Sep 14, 2023 529.85 561.55 529.85 559.66 754 +11.87(+2.17%)
Sep 13, 2023 525.70 547.80 525.70 547.80 461 +6.80(+1.26%)
Sep 12, 2023 535.90 553.60 527.31 541.00 296 +8.02(+1.51%)
Sep 11, 2023 531.17 556.77 528.00 532.98 900 -10.84(-1.99%)
Sep 08, 2023 549.07 549.07 539.93 543.82 414 -7.18(-1.30%)
Sep 07, 2023 550.64 556.50 545.23 551.00 385 -19.12(-3.35%)
Sep 06, 2023 547.47 571.02 544.50 570.12 205 +16.12(+2.91%)
Sep 05, 2023 569.00 569.90 542.00 554.00 470 -18.81(-3.28%)
Sep 01, 2023 573.39 573.39 546.99 572.81 189 +22.81(+4.15%)
Aug 31, 2023 539.60 568.86 539.60 550.00 197 +9.04(+1.67%)
Aug 30, 2023 567.22 567.22 540.96 540.96 132 -11.14(-2.02%)
Aug 29, 2023 525.01 552.10 525.01 552.10 196 +0.90(+0.16%)
Aug 28, 2023 522.87 551.20 522.87 551.20 312 +12.85(+2.39%)
Aug 25, 2023 548.22 548.22 522.49 538.35 356 -0.65(-0.12%)
Aug 24, 2023 539.99 555.36 526.65 539.00 422 -9.00(-1.64%)
Aug 23, 2023 536.93 554.11 531.79 548.00 565 +14.00(+2.62%)
Aug 22, 2023 520.88 549.00 517.75 534.00 223 -1.00(-0.19%)
Aug 21, 2023 530.51 547.20 519.55 535.00 286 +0.25(+0.05%)
Aug 18, 2023 546.07 546.07 520.00 534.75 339 -0.25(-0.05%)
Aug 17, 2023 529.68 552.16 526.65 535.00 667 -4.00(-0.74%)
Aug 16, 2023 550.00 558.85 533.61 539.00 1,374 -7.04(-1.29%)
Aug 15, 2023 554.35 570.90 546.04 546.04 185 -15.46(-2.75%)
Aug 14, 2023 565.20 574.26 548.24 561.50 562 -5.50(-0.97%)
Aug 11, 2023 544.85 574.50 544.85 567.00 144 +6.76(+1.21%)
Aug 10, 2023 560.34 584.91 560.24 560.24 179 +0.24(+0.04%)
Aug 09, 2023 571.54 574.05 544.98 560.00 292 -2.05(-0.36%)
Aug 08, 2023 557.85 566.05 557.85 562.05 224 -12.75(-2.22%)
Aug 07, 2023 573.00 574.80 548.90 574.80 346 +9.80(+1.73%)
Aug 04, 2023 562.15 568.51 561.68 565.00 377 +5.90(+1.06%)
Aug 03, 2023 564.32 574.35 547.12 559.10 289 -5.90(-1.04%)
Aug 02, 2023 554.05 578.55 552.08 565.00 212 -8.65(-1.51%)
Aug 01, 2023 562.98 589.65 560.50 573.65 104 -5.35(-0.92%)
Jul 31, 2023 571.76 598.64 568.48 579.00 4,244 +11.80(+2.08%)
Jul 28, 2023 564.50 592.80 564.50 567.20 158 -7.80(-1.36%)
Jul 27, 2023 571.27 606.63 569.85 575.00 201 -8.40(-1.44%)
Jul 26, 2023 579.60 583.40 551.00 583.40 394 +10.90(+1.90%)
Jul 25, 2023 576.80 582.29 559.20 572.50 246 -1.80(-0.31%)
Jul 24, 2023 564.56 577.00 550.86 574.30 112 +6.30(+1.11%)
Jul 21, 2023 584.60 584.60 553.25 568.00 448 -87.50(-13.35%)
Jul 20, 2023 651.60 655.50 630.00 655.50 141 +25.50(+4.05%)
Jul 19, 2023 653.36 661.60 630.00 630.00 57 -6.00(-0.94%)
Jul 18, 2023 640.93 649.00 630.00 636.00 151 +4.00(+0.63%)
Jul 17, 2023 646.00 648.30 624.81 632.00 295 -1.00(-0.16%)
Jul 14, 2023 629.00 644.90 620.00 633.00 398 +12.00(+1.93%)
Jul 13, 2023 625.65 625.65 615.80 621.00 93 +25.00(+4.19%)
Jul 12, 2023 607.67 621.00 594.35 596.00 36 -9.37(-1.55%)
Jul 11, 2023 605.39 605.39 597.45 605.37 2,440 +7.38(+1.23%)
Jul 10, 2023 598.37 601.20 593.04 597.99 11,341 +5.99(+1.01%)
Jul 07, 2023 592.92 594.72 587.18 592.00 205 +0.50(+0.08%)
Jul 06, 2023 587.50 593.39 586.00 591.50 152 +4.75(+0.81%)
Jul 05, 2023 594.87 594.87 586.00 586.75 1,328 -20.60(-3.39%)
Jul 03, 2023 597.42 607.35 573.40 607.35 101 +9.35(+1.56%)
Jun 30, 2023 597.30 606.28 575.55 598.00 1,574 +2.80(+0.47%)
Jun 29, 2023 585.76 595.20 568.40 595.20 135 -4.88(-0.81%)
Jun 28, 2023 599.88 603.21 569.55 600.08 59 +4.36(+0.73%)
Jun 27, 2023 595.73 599.10 565.35 595.73 53 +17.65(+3.05%)
Jun 26, 2023 600.11 600.11 569.60 578.08 184 -8.72(-1.49%)
Jun 23, 2023 584.46 594.80 584.46 586.80 162 -5.45(-0.92%)
Jun 22, 2023 601.26 601.26 582.55 592.25 48 -1.47(-0.25%)
Jun 21, 2023 594.64 594.64 586.64 593.72 35 +0.72(+0.12%)
Jun 20, 2023 611.10 611.10 587.20 593.00 588 -38.05(-6.03%)
Jun 16, 2023 644.04 644.04 631.05 631.05 100 -3.95(-0.62%)
Jun 15, 2023 616.56 636.80 616.56 635.00 133 -5.55(-0.87%)
Jun 14, 2023 639.64 640.55 623.07 640.55 105 +11.40(+1.81%)
Jun 13, 2023 617.84 629.15 617.84 629.15 197 +10.15(+1.64%)
Jun 12, 2023 635.29 635.29 607.25 619.00 2,134 +5.00(+0.81%)
Jun 09, 2023 634.34 634.34 614.00 614.00 776 -36.10(-5.55%)
Jun 08, 2023 645.70 650.10 634.90 650.10 15 +10.60(+1.66%)
Jun 07, 2023 644.80 652.55 637.20 639.50 122 -13.30(-2.04%)
Jun 06, 2023 652.10 659.21 652.00 652.80 126 +13.80(+2.16%)
Jun 05, 2023 633.66 642.60 630.00 639.00 67 -7.65(-1.18%)
Jun 02, 2023 654.56 654.56 639.20 646.65 101 +7.85(+1.23%)
Jun 01, 2023 632.27 639.92 627.40 638.80 56 +8.71(+1.38%)
May 31, 2023 630.18 630.82 617.00 630.09 407 -1.51(-0.24%)
May 30, 2023 629.22 636.53 619.00 631.60 48 +5.19(+0.83%)
May 26, 2023 634.70 634.79 626.15 626.41 100 -2.29(-0.36%)
May 25, 2023 622.00 629.20 618.30 628.70 979 -1.93(-0.31%)
May 24, 2023 634.88 634.88 615.80 630.63 82 -7.67(-1.20%)
May 23, 2023 649.20 649.20 638.30 638.30 71 +2.70(+0.42%)
May 22, 2023 637.83 648.50 635.60 635.60 149 -10.90(-1.69%)
May 19, 2023 640.00 648.82 639.39 646.50 1,369 +1.88(+0.29%)
May 18, 2023 601.61 644.62 596.23 644.62 155 +8.62(+1.36%)
May 17, 2023 623.84 636.00 623.00 636.00 127 -8.30(-1.29%)
May 16, 2023 649.20 655.22 644.30 644.30 341 -6.75(-1.04%)
May 15, 2023 655.47 659.00 651.04 651.04 63 +5.25(+0.81%)
May 12, 2023 643.90 645.80 634.40 645.80 100 -0.20(-0.03%)
May 11, 2023 649.60 649.60 637.08 646.00 67 +16.60(+2.64%)
May 10, 2023 631.76 640.60 629.40 629.40 56 +2.10(+0.33%)
May 09, 2023 624.00 637.70 624.00 627.30 41 -30.80(-4.68%)
May 08, 2023 656.80 658.10 641.00 658.10 370 +3.30(+0.50%)
May 05, 2023 652.05 654.80 643.49 654.80 259 +4.70(+0.72%)
May 04, 2023 646.90 660.70 646.90 650.10 134 -7.90(-1.20%)
May 03, 2023 648.53 661.08 557.50 658.00 979 +54.78(+9.08%)
May 02, 2023 604.12 629.03 603.22 603.22 128 -20.03(-3.21%)
May 01, 2023 626.95 626.95 618.95 623.25 128 +5.30(+0.86%)
Apr 28, 2023 620.30 626.95 614.84 617.95 100 -1.41(-0.23%)
Apr 27, 2023 609.70 619.36 609.50 619.36 125 +12.06(+1.99%)
Apr 26, 2023 616.77 623.73 607.30 607.30 74 -12.70(-2.05%)
Apr 25, 2023 628.30 631.25 620.00 620.00 149 -35.70(-5.44%)
Apr 24, 2023 655.01 655.70 643.00 655.70 87 +8.11(+1.25%)
Apr 21, 2023 641.82 648.60 635.76 647.59 252 +13.59(+2.14%)
Apr 20, 2023 649.17 649.17 616.95 634.00 435 -16.00(-2.46%)
Apr 19, 2023 657.62 657.68 629.52 650.00 163 +0.70(+0.11%)
Apr 18, 2023 648.98 657.30 648.98 649.30 60 +3.53(+0.55%)
Apr 17, 2023 666.33 673.62 642.30 645.77 316 -10.23(-1.56%)
Apr 14, 2023 644.67 673.49 641.85 656.00 445 +6.50(+1.00%)
Apr 13, 2023 650.00 670.10 646.00 649.50 663 +13.10(+2.06%)
Apr 12, 2023 638.00 649.70 635.00 636.40 755 +6.40(+1.02%)
Apr 11, 2023 640.15 640.15 624.00 630.00 801 +1.75(+0.28%)
Apr 10, 2023 644.27 644.28 592.69 628.25 192 +10.75(+1.74%)
Apr 06, 2023 620.00 637.54 616.61 617.50 100 +5.72(+0.93%)
Apr 05, 2023 611.40 618.78 610.68 611.79 617 +11.29(+1.88%)
Apr 04, 2023 599.91 603.61 595.77 600.50 516 +0.82(+0.14%)
Apr 03, 2023 593.00 599.68 593.00 599.68 72 +3.68(+0.62%)
Mar 31, 2023 597.47 602.30 596.00 596.00 535 -3.70(-0.62%)
Mar 30, 2023 591.20 600.80 588.00 599.70 111 +21.50(+3.72%)
Mar 29, 2023 576.30 587.79 576.00 578.20 648 +7.80(+1.37%)
Mar 28, 2023 586.25 589.60 567.00 570.40 228 -14.60(-2.50%)
Mar 27, 2023 584.88 596.60 577.40 585.00 122 +5.00(+0.86%)
Mar 24, 2023 581.62 586.27 564.43 580.00 100 -13.20(-2.23%)
Mar 23, 2023 581.30 593.20 581.30 593.20 27 +16.40(+2.84%)
Mar 22, 2023 589.80 591.20 576.80 576.80 50 -0.50(-0.09%)
Mar 21, 2023 586.80 587.70 577.30 577.30 99 +8.70(+1.53%)
Mar 20, 2023 572.22 581.40 567.08 568.60 135 -11.20(-1.93%)
Mar 17, 2023 567.99 579.80 567.05 579.80 197 -0.66(-0.11%)
Mar 16, 2023 558.91 580.46 558.91 580.46 100 +22.46(+4.03%)
Mar 15, 2023 552.70 565.50 552.70 558.00 299 -20.53(-3.55%)
Mar 14, 2023 580.30 581.32 566.77 578.53 165 +9.03(+1.59%)
Mar 13, 2023 568.70 582.95 568.70 569.50 223 -2.62(-0.46%)
Mar 10, 2023 569.03 585.35 569.03 572.11 100 +2.84(+0.50%)
Mar 09, 2023 566.48 584.40 566.48 569.27 847 -9.73(-1.68%)
Mar 08, 2023 583.97 583.97 573.75 579.00 1,124 -3.76(-0.65%)
Mar 07, 2023 589.50 600.98 582.76 582.76 37 -26.34(-4.32%)
Mar 06, 2023 591.50 611.80 591.50 609.10 50 +0.10(+0.02%)
Mar 03, 2023 599.75 610.40 596.70 609.00 163 +7.67(+1.28%)
Mar 02, 2023 594.52 602.23 586.70 601.33 43 +13.06(+2.22%)
Mar 01, 2023 606.30 606.30 588.21 588.26 317 -6.35(-1.07%)
Feb 28, 2023 608.30 608.30 594.61 594.61 28 -18.29(-2.98%)
Feb 27, 2023 606.60 613.96 606.60 612.90 64 +14.65(+2.45%)
Feb 24, 2023 605.08 607.30 597.67 598.25 692 -10.75(-1.77%)
Feb 23, 2023 622.60 622.60 609.00 609.00 92 -4.20(-0.68%)
Feb 22, 2023 616.60 616.70 607.00 613.20 38,435 +2.11(+0.34%)
Feb 21, 2023 607.92 612.08 604.07 611.10 123 +4.10(+0.67%)
Feb 17, 2023 605.30 607.00 605.30 607.00 100 -0.20(-0.03%)
Feb 16, 2023 599.25 607.20 590.08 607.20 1,253 +7.48(+1.25%)
Feb 15, 2023 592.78 599.75 592.78 599.72 12 +7.59(+1.28%)
Feb 14, 2023 591.21 595.88 591.21 592.13 155 +7.43(+1.27%)
Feb 13, 2023 593.00 593.00 584.70 584.70 11 -21.10(-3.48%)
Feb 10, 2023 602.42 605.80 602.42 605.80 100 +2.56(+0.42%)
Feb 09, 2023 603.24 603.24 603.24 603.24 5 +4.04(+0.67%)
Feb 08, 2023 599.20 599.20 599.20 599.20 24 -0.62(-0.10%)
Feb 07, 2023 599.82 599.82 591.85 599.82 26 +13.69(+2.34%)
Feb 06, 2023 588.95 588.95 586.13 586.13 4 -12.87(-2.15%)
Feb 03, 2023 595.92 599.00 590.54 599.00 100 -7.20(-1.19%)
Feb 02, 2023 600.21 606.20 600.21 606.20 7 +43.19(+7.67%)
Feb 01, 2023 574.00 576.06 563.01 563.01 207 +5.01(+0.90%)
Jan 31, 2023 558.00 558.00 558.00 558.00 465 -29.00(-4.94%)
Jan 30, 2023 578.90 587.00 575.72 587.00 218 +11.51(+2.00%)
Jan 27, 2023 575.49 575.49 575.49 575.49 100 +9.37(+1.65%)
Jan 25, 2023 566.12 0 +45.12(+8.66%)
Jan 24, 2023 531.40 531.40 521.00 521.00 5 -18.00(-3.34%)
Jan 23, 2023 531.00 543.40 530.60 539.00 139 +16.00(+3.06%)
Jan 20, 2023 519.82 529.00 519.82 523.00 100 -15.75(-2.92%)
Jan 19, 2023 542.40 542.40 538.75 538.75 190 -11.75(-2.13%)
Jan 18, 2023 550.50 550.50 550.50 550.50 2 +7.50(+1.38%)
Jan 17, 2023 543.91 548.30 534.60 543.00 437 +11.77(+2.21%)
Jan 13, 2023 531.23 531.23 531.23 531.23 100 +10.70(+2.06%)
Jan 11, 2023 520.53 75 +15.53(+3.08%)
Jan 10, 2023 504.68 510.12 504.68 505.00 30 -6.23(-1.22%)
Jan 09, 2023 505.91 511.23 499.32 511.23 119 +16.80(+3.40%)
Jan 06, 2023 494.43 494.43 481.00 494.43 261 -11.57(-2.29%)
Jan 05, 2023 500.30 506.00 494.70 506.00 36 -2.23(-0.44%)
Jan 04, 2023 505.89 508.23 499.00 508.23 45 +24.15(+4.99%)
Jan 03, 2023 494.41 494.41 484.08 484.08 23 -5.42(-1.11%)
Dec 30, 2022 489.50 489.50 489.50 489.50 100 -6.50(-1.31%)
Dec 29, 2022 497.10 497.10 496.00 496.00 160 +6.46(+1.32%)
Dec 28, 2022 475.50 495.50 475.50 489.54 555 +6.04(+1.25%)
Dec 27, 2022 473.90 483.50 473.85 483.50 990 +1.22(+0.25%)
Dec 23, 2022 482.20 482.28 482.20 482.28 100 +3.28(+0.68%)
Dec 22, 2022 470.60 479.00 470.60 479.00 136 -13.25(-2.69%)
Dec 21, 2022 484.63 492.25 471.32 492.25 78 +7.62(+1.57%)
Dec 20, 2022 479.00 484.63 471.62 484.63 225 +11.35(+2.40%)
Dec 19, 2022 479.91 479.91 473.28 473.28 40 -7.72(-1.60%)
Dec 16, 2022 479.95 481.00 479.95 481.00 250 -5.79(-1.19%)
Dec 15, 2022 493.70 493.70 486.79 486.79 507 -19.17(-3.79%)
Dec 14, 2022 511.70 520.50 505.96 505.96 546 -4.54(-0.89%)
Dec 13, 2022 507.40 510.50 507.40 510.50 67 +16.50(+3.34%)
Dec 12, 2022 490.30 500.55 488.50 494.00 61 +7.63(+1.57%)
Dec 09, 2022 487.67 491.01 486.37 486.37 100 -3.63(-0.74%)
Dec 08, 2022 482.96 492.15 481.40 490.00 7,917 -10.66(-2.13%)
Dec 07, 2022 482.38 508.92 482.38 500.66 66 -8.34(-1.64%)
Dec 06, 2022 508.30 509.00 504.67 509.00 128 -17.35(-3.30%)
Dec 05, 2022 533.68 533.68 526.35 526.35 12 -13.06(-2.42%)
Dec 02, 2022 532.70 539.41 532.70 539.41 100 -7.59(-1.39%)
Dec 01, 2022 530.10 554.90 530.10 547.00 34 +30.00(+5.80%)
Nov 30, 2022 515.90 520.35 510.00 517.00 101 +11.00(+2.17%)
Nov 29, 2022 506.00 506.00 506.00 506.00 131 -22.00(-4.17%)
Nov 28, 2022 534.40 534.40 528.00 528.00 48 -3.00(-0.56%)
Nov 23, 2022 531.00 4,009 +9.00(+1.72%)
Nov 22, 2022 517.20 522.00 516.26 522.00 500 +5.00(+0.97%)
Nov 21, 2022 523.10 524.37 515.06 517.00 98 +1.00(+0.19%)
Nov 18, 2022 516.85 516.85 516.00 516.00 100 -8.00(-1.53%)
Nov 17, 2022 505.75 524.00 505.75 524.00 79 -3.00(-0.57%)
Nov 16, 2022 524.37 536.66 515.60 527.00 233 -17.28(-3.17%)
Nov 14, 2022 544.28 0 -3.51(-0.64%)
Nov 11, 2022 547.79 547.79 547.79 547.79 100 +14.79(+2.77%)
Nov 10, 2022 527.69 533.00 514.70 533.00 366 +30.10(+5.99%)
Nov 09, 2022 484.39 505.00 484.39 502.90 19 +15.90(+3.26%)
Nov 07, 2022 487.00 55 +9.30(+1.95%)
Nov 04, 2022 477.70 477.70 477.70 477.70 593 -5.30(-1.10%)
Nov 03, 2022 474.86 483.00 460.00 483.00 87 -15.00(-3.01%)
Nov 02, 2022 483.93 510.81 483.93 498.00 47 +6.00(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.