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

Lonza Group Ag (OP: LZAGF )

545.90 -4.10 (-0.75%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 (%)
Jun 30, 2022 539.30 543.85 517.00 543.85 191 +24.45(+4.71%)
Jun 28, 2022 519.40 158 +0.40(+0.08%)
Jun 27, 2022 519.75 536.00 519.00 519.00 18 -32.10(-5.82%)
Jun 24, 2022 547.99 551.10 521.08 551.10 100 +32.66(+6.30%)
Jun 23, 2022 516.00 518.44 516.00 518.44 25 +8.77(+1.72%)
Jun 22, 2022 513.85 514.59 509.67 509.67 287 +9.63(+1.93%)
Jun 21, 2022 502.29 502.29 500.04 500.04 5 -0.16(-0.03%)
Jun 17, 2022 500.20 500.20 500.20 500.20 100 +1.20(+0.24%)
Jun 16, 2022 499.41 500.00 498.54 499.00 104 -2.20(-0.44%)
Jun 14, 2022 501.20 128 -11.56(-2.25%)
Jun 13, 2022 515.00 535.48 512.76 512.76 168 -21.04(-3.94%)
Jun 10, 2022 533.80 533.80 533.80 533.80 344 -36.45(-6.39%)
Jun 09, 2022 570.25 570.25 570.25 570.25 140 -9.75(-1.68%)
Jun 07, 2022 580.00 0 +10.50(+1.84%)
Jun 06, 2022 569.50 569.50 569.50 569.50 233 -20.50(-3.47%)
Jun 03, 2022 596.00 596.00 579.50 590.00 100 -2.31(-0.39%)
Jun 02, 2022 592.26 592.31 592.26 592.31 3 +0.07(+0.01%)
Jun 01, 2022 590.00 592.24 590.00 592.24 53 -14.83(-2.44%)
May 31, 2022 604.25 607.07 604.25 607.07 39 +3.37(+0.56%)
May 27, 2022 594.00 603.70 594.00 603.70 161 +37.87(+6.69%)
May 26, 2022 565.83 565.83 565.83 565.83 10 -12.17(-2.11%)
May 24, 2022 578.00 23 +10.00(+1.76%)
May 23, 2022 579.70 579.70 568.00 568.00 165 +17.46(+3.17%)
May 20, 2022 550.54 550.54 550.54 550.54 165 +14.54(+2.71%)
May 19, 2022 552.25 554.04 536.00 536.00 14 -7.00(-1.29%)
May 18, 2022 534.18 550.88 527.88 543.00 178 -0.10(-0.02%)
May 17, 2022 567.86 567.86 543.10 543.10 102 +11.81(+2.22%)
May 16, 2022 558.38 558.38 531.29 531.29 14 -24.76(-4.45%)
May 13, 2022 551.12 556.05 545.86 556.05 100 +30.18(+5.74%)
May 12, 2022 521.50 526.92 517.00 525.87 112 +2.13(+0.41%)
May 11, 2022 529.60 533.90 523.74 523.74 2,444 +2.74(+0.53%)
May 10, 2022 536.27 536.27 521.00 521.00 121 +3.10(+0.60%)
May 09, 2022 536.96 540.00 517.90 517.90 545 -45.90(-8.14%)
May 06, 2022 567.01 567.01 563.80 563.80 100 -3.21(-0.57%)
May 05, 2022 573.21 576.90 567.01 567.01 26 -28.69(-4.82%)
May 04, 2022 595.70 595.70 595.70 595.70 4 +5.00(+0.85%)
May 03, 2022 566.58 590.70 566.58 590.70 752 -3.30(-0.56%)
May 02, 2022 586.47 594.00 572.40 594.00 14 -6.00(-1.00%)
Apr 29, 2022 599.24 600.00 588.00 600.00 100 +3.00(+0.50%)
Apr 28, 2022 595.24 597.10 595.24 597.00 36 +1.00(+0.17%)
Apr 27, 2022 591.26 596.00 587.04 596.00 606 -15.80(-2.58%)
Apr 26, 2022 616.92 616.92 611.80 611.80 336 -12.38(-1.98%)
Apr 25, 2022 626.92 626.92 619.23 624.18 1,102 -28.74(-4.40%)
Apr 22, 2022 652.92 652.92 650.00 652.92 375 -8.22(-1.24%)
Apr 21, 2022 665.70 665.70 658.95 661.14 7 -8.90(-1.33%)
Apr 20, 2022 674.16 674.16 670.04 670.04 27 +1.04(+0.16%)
Apr 19, 2022 669.00 669.35 669.00 669.00 6 -39.22(-5.54%)
Apr 14, 2022 708.22 0 +0.22(+0.03%)
Apr 13, 2022 700.80 717.90 699.00 708.00 287 +6.00(+0.85%)
Apr 12, 2022 702.08 728.10 702.00 702.00 237 -21.00(-2.90%)
Apr 11, 2022 704.50 731.83 704.50 723.00 46 +1.00(+0.14%)
Apr 08, 2022 720.25 723.50 720.25 722.00 777 +4.37(+0.61%)
Apr 07, 2022 717.63 718.47 717.63 717.63 4 +7.63(+1.07%)
Apr 06, 2022 732.50 732.50 710.00 710.00 11 -25.00(-3.40%)
Apr 04, 2022 735.00 0 -3.74(-0.51%)
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.