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

Lonza Group Ag (OP: LZAGF )

589.25 +1.55 (+0.26%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 27, 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 (%)
Nov 27, 2024 603.36 609.79 568.66 589.25 226 +1.55(+0.26%)
Nov 26, 2024 604.48 609.30 585.00 587.70 38 -23.70(-3.88%)
Nov 25, 2024 581.39 611.40 581.39 611.40 45 +15.28(+2.56%)
Nov 22, 2024 591.35 599.00 583.35 596.12 100 +13.87(+2.38%)
Nov 21, 2024 573.94 601.06 573.94 582.25 46 +2.00(+0.34%)
Nov 20, 2024 572.13 600.23 569.25 580.25 292 +4.65(+0.81%)
Nov 19, 2024 569.50 593.24 569.50 575.60 568 -3.65(-0.63%)
Nov 18, 2024 589.60 589.60 560.31 579.25 199 +0.33(+0.06%)
Nov 15, 2024 605.36 605.36 578.92 578.92 100 -31.73(-5.20%)
Nov 14, 2024 610.65 610.65 610.65 610.65 180 -16.40(-2.62%)
Nov 13, 2024 646.36 646.36 618.04 627.05 22 -27.95(-4.27%)
Nov 12, 2024 652.12 655.00 640.62 655.00 1,180 +41.85(+6.83%)
Nov 11, 2024 617.41 617.41 613.15 613.15 10 -10.85(-1.74%)
Nov 08, 2024 645.50 648.55 617.14 624.00 100 +10.50(+1.71%)
Nov 07, 2024 623.89 623.89 613.50 613.50 5 +1.36(+0.22%)
Nov 05, 2024 612.15 90 -3.12(-0.51%)
Nov 04, 2024 643.07 643.07 615.26 615.26 17 -21.74(-3.41%)
Nov 01, 2024 618.73 650.90 615.90 637.00 160 +32.40(+5.36%)
Oct 31, 2024 622.32 636.21 604.60 604.60 123 -13.65(-2.21%)
Oct 30, 2024 615.99 620.00 607.54 618.25 1,075 -4.14(-0.67%)
Oct 29, 2024 641.51 641.51 622.39 622.39 21 -6.52(-1.04%)
Oct 28, 2024 657.79 657.79 628.91 628.91 10 +4.53(+0.73%)
Oct 25, 2024 659.33 659.33 624.38 624.38 100 -40.77(-6.13%)
Oct 24, 2024 650.00 665.15 633.88 665.15 55 +42.58(+6.84%)
Oct 23, 2024 623.75 631.00 622.57 622.57 9 +0.28(+0.04%)
Oct 22, 2024 624.86 640.57 622.28 622.28 12 -20.53(-3.19%)
Oct 21, 2024 642.82 642.82 622.53 642.82 18 -5.18(-0.80%)
Oct 18, 2024 647.00 648.00 647.00 648.00 100 +28.00(+4.52%)
Oct 17, 2024 646.82 646.82 620.00 620.00 14 -3.00(-0.48%)
Oct 16, 2024 639.30 639.30 620.75 623.00 87 +18.37(+3.04%)
Oct 14, 2024 604.63 0 +5.78(+0.97%)
Oct 11, 2024 629.24 629.24 598.85 598.85 100 -10.88(-1.78%)
Oct 10, 2024 599.00 609.73 599.00 609.73 24 +4.83(+0.80%)
Oct 09, 2024 604.90 632.90 604.90 604.90 10 +1.67(+0.28%)
Oct 08, 2024 618.60 629.07 603.23 603.23 116 -28.61(-4.53%)
Oct 07, 2024 631.84 631.84 608.03 631.84 237 +26.84(+4.44%)
Oct 04, 2024 609.74 616.86 605.00 605.00 100 -8.45(-1.38%)
Oct 03, 2024 613.45 613.45 609.90 613.45 84 -15.55(-2.47%)
Oct 02, 2024 638.87 638.87 611.43 629.00 298 -26.87(-4.10%)
Oct 01, 2024 655.87 655.87 655.87 655.87 59 +9.76(+1.51%)
Sep 30, 2024 635.00 656.86 624.50 646.10 106 +10.10(+1.59%)
Sep 27, 2024 657.41 657.41 621.70 636.00 100 -0.84(-0.13%)
Sep 26, 2024 636.84 636.84 636.84 636.84 180 +5.84(+0.93%)
Sep 25, 2024 644.99 648.05 616.47 631.00 55 +13.63(+2.21%)
Sep 23, 2024 617.37 0 -11.63(-1.85%)
Sep 20, 2024 629.09 642.55 624.85 629.00 100 -16.00(-2.48%)
Sep 19, 2024 653.56 653.56 624.84 645.00 23 +16.00(+2.54%)
Sep 18, 2024 616.06 629.00 613.00 629.00 26 -3.57(-0.56%)
Sep 17, 2024 643.96 643.96 632.57 632.57 6 -7.02(-1.10%)
Sep 16, 2024 668.75 672.39 639.60 639.60 29 -28.65(-4.29%)
Sep 13, 2024 631.85 668.25 631.85 668.25 100 +14.55(+2.23%)
Sep 12, 2024 639.48 653.70 618.05 653.70 17 -6.59(-1.00%)
Sep 11, 2024 660.29 660.29 660.29 660.29 541 +10.29(+1.58%)
Sep 10, 2024 648.66 650.00 648.66 650.00 117 +24.25(+3.88%)
Sep 09, 2024 654.55 654.55 625.75 625.75 32 -2.76(-0.44%)
Sep 06, 2024 657.39 661.00 628.51 628.51 100 -0.49(-0.08%)
Sep 05, 2024 633.40 648.63 618.75 629.00 448 -11.00(-1.72%)
Sep 04, 2024 617.73 649.40 614.15 640.00 470 -15.80(-2.41%)
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.