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

Lonza Group Ag (OP:LZAGF)

711.25 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2025 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 (%)
May 09, 2025 731.14 731.14 699.90 711.25 149 -8.62(-1.20%)
May 08, 2025 719.07 719.87 684.44 719.87 13 +12.52(+1.77%)
May 07, 2025 707.88 719.14 707.35 707.35 78 +7.71(+1.10%)
May 06, 2025 742.40 747.75 699.64 699.64 177 -35.21(-4.79%)
May 05, 2025 734.86 734.86 726.50 734.86 34 -5.14(-0.70%)
May 02, 2025 730.37 740.00 711.38 740.00 100 +27.00(+3.79%)
May 01, 2025 733.40 733.40 698.72 713.00 64 -4.25(-0.59%)
Apr 30, 2025 720.84 720.84 713.11 717.25 119 +24.61(+3.55%)
Apr 29, 2025 719.86 719.86 692.64 692.64 8 -30.71(-4.24%)
Apr 28, 2025 692.15 723.35 676.33 723.35 288 +32.20(+4.66%)
Apr 25, 2025 697.40 697.40 676.64 691.15 100 -0.85(-0.12%)
Apr 24, 2025 672.96 696.62 669.58 692.00 36 +8.30(+1.21%)
Apr 23, 2025 679.91 683.70 675.75 683.70 93 +28.98(+4.43%)
Apr 22, 2025 684.52 684.52 654.73 654.73 49 +12.18(+1.90%)
Apr 21, 2025 693.62 699.99 635.55 642.54 75 -36.13(-5.32%)
Apr 17, 2025 624.78 678.67 624.78 678.67 100 +31.23(+4.82%)
Apr 16, 2025 677.00 680.20 643.75 647.45 62 -17.55(-2.64%)
Apr 15, 2025 648.04 676.96 648.04 665.00 193 +3.85(+0.58%)
Apr 14, 2025 657.54 661.15 628.66 661.15 36 +9.41(+1.44%)
Apr 11, 2025 651.63 655.20 619.50 651.74 990 +10.45(+1.63%)
Apr 10, 2025 641.29 642.78 611.61 641.29 52 -13.11(-2.00%)
Apr 09, 2025 582.05 654.55 582.05 654.40 263 +57.13(+9.57%)
Apr 08, 2025 622.05 633.40 589.18 597.27 361 +29.02(+5.11%)
Apr 07, 2025 600.30 618.50 562.23 568.25 216 -22.45(-3.80%)
Apr 04, 2025 580.35 646.40 580.35 590.70 100 -53.80(-8.35%)
Apr 03, 2025 644.96 645.00 625.51 644.50 103 +41.16(+6.82%)
Apr 02, 2025 612.84 612.84 582.19 603.34 102 +4.44(+0.74%)
Apr 01, 2025 630.26 630.26 598.86 598.90 48 -20.35(-3.29%)
Mar 31, 2025 605.27 634.28 605.27 619.25 74 -33.13(-5.08%)
Mar 28, 2025 652.38 655.95 623.87 652.38 100 +24.24(+3.86%)
Mar 27, 2025 642.27 642.27 610.50 628.15 133 -27.14(-4.14%)
Mar 26, 2025 655.29 658.86 622.85 655.29 53 +18.92(+2.97%)
Mar 25, 2025 659.95 665.38 634.74 636.38 99 +7.43(+1.18%)
Mar 24, 2025 647.21 647.21 628.94 628.94 141 -15.21(-2.36%)
Mar 21, 2025 647.21 650.00 622.85 644.15 125 +20.24(+3.24%)
Mar 20, 2025 647.39 647.39 623.91 623.91 47 -25.34(-3.90%)
Mar 19, 2025 655.84 655.84 623.39 649.25 25 +4.00(+0.62%)
Mar 18, 2025 644.78 655.20 626.40 645.25 155 -0.71(-0.11%)
Mar 17, 2025 634.17 645.96 617.60 645.96 120 +18.50(+2.95%)
Mar 14, 2025 629.34 629.47 601.63 627.45 128 +27.07(+4.51%)
Mar 13, 2025 613.43 628.22 600.38 600.38 77 -25.52(-4.08%)
Mar 12, 2025 613.55 626.15 595.38 625.90 73 +0.76(+0.12%)
Mar 11, 2025 607.17 625.13 597.41 625.13 320 +1.99(+0.32%)
Mar 10, 2025 614.00 644.29 614.00 623.15 58 -9.85(-1.56%)
Mar 07, 2025 631.37 648.30 631.37 633.00 100 -14.15(-2.19%)
Mar 06, 2025 644.62 658.46 622.50 647.15 149 +15.05(+2.38%)
Mar 05, 2025 635.72 664.63 632.10 632.10 71 -0.20(-0.03%)
Mar 04, 2025 632.30 661.10 632.30 632.30 15 -25.46(-3.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.