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

Lonza Group Ag (OP: LZAGF )

550.00 -8.95 (-1.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
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%)
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.