Lancaster Colony Corporation LANC
172.77 USD 0.00 (+0.00%)
Regular-session close
171.97 Day range 173.20
153.51 52-week range 197.22
- YTD
- 0.00%
- 1 year
- 0.00%
LANC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 171.97 | 173.10 | 171.02 | 172.77 | +0.97 | +0.56% | 172,225 |
| Jun 27, 2025 | 172.12 | 173.11 | 170.47 | 171.80 | -0.08 | -0.05% | 351,168 |
| Jun 26, 2025 | 170.48 | 172.70 | 169.52 | 171.88 | +2.68 | +1.58% | 169,545 |
| Jun 25, 2025 | 171.39 | 171.58 | 166.99 | 169.20 | -2.88 | -1.67% | 212,222 |
| Jun 24, 2025 | 171.82 | 173.01 | 169.23 | 172.08 | +0.19 | +0.11% | 141,835 |
| Jun 23, 2025 | 168.38 | 172.08 | 168.38 | 171.89 | +2.91 | +1.72% | 163,374 |
| Jun 20, 2025 | 169.24 | 170.52 | 168.34 | 168.98 | -0.04 | -0.02% | 342,495 |
| Jun 18, 2025 | 167.60 | 170.65 | 166.64 | 169.02 | +1.22 | +0.73% | 166,907 |
| Jun 17, 2025 | 167.51 | 169.99 | 167.50 | 167.80 | -0.84 | -0.50% | 157,280 |
| Jun 16, 2025 | 168.58 | 170.16 | 167.70 | 168.64 | +1.24 | +0.74% | 157,426 |
| Jun 13, 2025 | 168.82 | 170.52 | 167.14 | 167.40 | -1.73 | -1.02% | 137,812 |
| Jun 12, 2025 | 168.15 | 169.87 | 167.10 | 169.13 | +1.00 | +0.59% | 97,530 |
| Jun 11, 2025 | 170.72 | 171.48 | 168.10 | 168.13 | -2.24 | -1.31% | 114,659 |
| Jun 10, 2025 | 170.11 | 171.96 | 167.84 | 170.37 | +0.07 | +0.04% | 128,509 |
| Jun 9, 2025 | 167.93 | 170.84 | 167.74 | 170.30 | +2.37 | +1.41% | 120,368 |
| Jun 6, 2025 | 167.47 | 168.45 | 166.15 | 167.93 | +0.84 | +0.50% | 109,605 |
| Jun 5, 2025 | 167.06 | 168.16 | 165.21 | 167.09 | +0.02 | +0.01% | 137,678 |
| Jun 4, 2025 | 169.35 | 170.33 | 166.61 | 167.07 | -2.16 | -1.28% | 125,934 |
| Jun 3, 2025 | 167.17 | 170.77 | 166.22 | 169.23 | +1.42 | +0.85% | 125,817 |
| Jun 2, 2025 | 166.84 | 167.85 | 165.18 | 167.81 | +0.41 | +0.24% | 191,800 |
| May 30, 2025 | 165.91 | 168.20 | 165.80 | 167.40 | +1.54 | +0.93% | 132,290 |
| May 29, 2025 | 164.29 | 166.02 | 164.14 | 165.86 | +1.18 | +0.72% | 111,885 |
| May 28, 2025 | 168.32 | 169.45 | 163.96 | 164.68 | -3.39 | -2.02% | 174,322 |
| May 27, 2025 | 165.30 | 168.34 | 164.64 | 168.07 | +4.07 | +2.48% | 143,734 |
| May 23, 2025 | 161.84 | 164.27 | 160.05 | 164.00 | +1.96 | +1.21% | 156,567 |
| May 22, 2025 | 162.84 | 163.09 | 160.58 | 162.04 | -1.20 | -0.74% | 108,724 |
| May 21, 2025 | 166.04 | 167.18 | 163.24 | 163.24 | -4.22 | -2.52% | 143,786 |
| May 20, 2025 | 167.98 | 167.98 | 166.43 | 167.46 | +0.09 | +0.05% | 107,825 |
| May 19, 2025 | 168.80 | 168.80 | 166.50 | 167.37 | -2.12 | -1.25% | 91,010 |
| May 16, 2025 | 167.17 | 169.49 | 166.85 | 169.49 | +2.56 | +1.53% | 160,604 |
| May 15, 2025 | 166.24 | 168.58 | 165.84 | 166.93 | +1.45 | +0.88% | 184,422 |
| May 14, 2025 | 166.63 | 166.78 | 163.80 | 165.48 | -2.11 | -1.26% | 168,581 |
| May 13, 2025 | 169.49 | 171.16 | 167.14 | 167.59 | -2.73 | -1.60% | 200,686 |
| May 12, 2025 | 167.68 | 170.39 | 165.99 | 170.32 | +3.72 | +2.23% | 216,907 |
| May 9, 2025 | 165.09 | 167.68 | 164.41 | 166.60 | +1.19 | +0.72% | 228,831 |
| May 8, 2025 | 160.71 | 166.20 | 159.76 | 165.41 | +5.74 | +3.59% | 255,718 |
| May 7, 2025 | 161.68 | 162.53 | 158.84 | 159.67 | -1.82 | -1.13% | 170,302 |
| May 6, 2025 | 161.37 | 161.96 | 158.97 | 161.49 | +0.04 | +0.02% | 212,604 |
| May 5, 2025 | 163.40 | 163.49 | 159.81 | 161.45 | -1.35 | -0.83% | 261,039 |
| May 2, 2025 | 161.41 | 162.92 | 159.05 | 162.80 | +2.19 | +1.36% | 347,207 |
| May 1, 2025 | 163.62 | 165.05 | 158.58 | 160.61 | -2.17 | -1.33% | 414,417 |
| Apr 30, 2025 | 160.02 | 168.78 | 156.14 | 162.78 | -30.12 | -15.61% | 733,343 |
| Apr 29, 2025 | 189.61 | 193.25 | 187.96 | 192.90 | +3.19 | +1.68% | 176,711 |
| Apr 28, 2025 | 190.36 | 191.05 | 187.54 | 189.71 | -0.50 | -0.26% | 183,498 |
| Apr 25, 2025 | 189.50 | 191.25 | 186.67 | 190.21 | -0.12 | -0.06% | 126,786 |
| Apr 24, 2025 | 191.68 | 192.35 | 189.55 | 190.33 | -1.17 | -0.61% | 158,377 |
| Apr 23, 2025 | 191.92 | 193.26 | 190.00 | 191.50 | +0.39 | +0.20% | 198,216 |
| Apr 22, 2025 | 190.98 | 193.40 | 189.02 | 191.11 | +0.92 | +0.48% | 169,099 |
| Apr 21, 2025 | 189.18 | 190.92 | 187.89 | 190.19 | +1.16 | +0.61% | 133,195 |
| Apr 17, 2025 | 183.38 | 189.65 | 181.55 | 189.03 | +5.93 | +3.24% | 178,905 |
| Apr 16, 2025 | 185.07 | 186.41 | 181.96 | 183.10 | -1.66 | -0.90% | 172,919 |
| Apr 15, 2025 | 187.24 | 187.24 | 183.05 | 184.76 | -2.22 | -1.19% | 102,283 |
| Apr 14, 2025 | 185.00 | 187.81 | 183.63 | 186.98 | +3.22 | +1.75% | 135,872 |
| Apr 11, 2025 | 182.04 | 185.04 | 180.19 | 183.76 | +2.62 | +1.45% | 132,819 |
| Apr 10, 2025 | 179.51 | 182.07 | 178.08 | 181.14 | -0.12 | -0.07% | 192,475 |
| Apr 9, 2025 | 172.64 | 183.84 | 171.48 | 181.26 | +7.42 | +4.27% | 292,091 |
| Apr 8, 2025 | 176.56 | 178.46 | 172.13 | 173.84 | -1.58 | -0.90% | 202,584 |
| Apr 7, 2025 | 175.05 | 179.72 | 171.43 | 175.42 | -4.38 | -2.44% | 253,212 |
| Apr 4, 2025 | 173.83 | 182.27 | 171.01 | 179.80 | +4.73 | +2.70% | 339,266 |
| Apr 3, 2025 | 170.87 | 176.23 | 170.87 | 175.07 | +1.53 | +0.88% | 182,552 |
| Apr 2, 2025 | 175.00 | 175.25 | 172.99 | 173.54 | -1.66 | -0.95% | 117,323 |
| Apr 1, 2025 | 174.96 | 178.04 | 174.00 | 175.20 | +0.20 | +0.11% | 120,792 |
| Mar 31, 2025 | 174.79 | 177.04 | 173.79 | 175.00 | +0.21 | +0.12% | 223,082 |
63 days, newest first. Daily bars as drawn on the LANC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.