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

Lonza Group Ag (OP: LZAGF )

587.72 +8.72 (+1.51%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 20, 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%)
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.