Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Lonza Group AG LZAGY

Full chart Compare
Set alert

Price alert · LZAGY

All alert types
79.25 USD -0.05 (-0.06%)

Regular-session close

79.22 Day range 79.47
58.53 52-week range 82.63
YTD
+17.95%
1 year
+14.34%

LZAGY price history

LZAGY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202679.4379.4779.2279.23-0.07-0.09%1,284
Nov 12, 202679.5979.8479.1979.30-0.45-0.56%33,400
Nov 11, 202679.3680.0479.3279.75-0.66-0.82%32,400
Nov 10, 202679.9880.4779.6880.41-0.65-0.80%26,300
Nov 9, 202680.7881.3380.0781.06+0.31+0.38%41,800
Nov 6, 202680.1081.2680.1080.75-1.15-1.40%36,200
Nov 5, 202682.1682.6381.6481.90+0.46+0.56%122,800
Nov 4, 202681.4981.5080.6581.44+2.23+2.82%30,300
Nov 3, 202679.0979.7779.0579.21-0.10-0.13%29,000
Nov 2, 202679.1379.4878.8279.31+1.47+1.89%42,700
Oct 30, 202678.5078.7877.6777.84+0.27+0.35%24,500
Oct 29, 202677.1477.5976.8477.57+1.65+2.17%27,600
Oct 28, 202675.1076.3075.0875.92-0.97-1.26%44,400
Oct 27, 202675.9576.9075.7176.89+0.33+0.43%48,000
Oct 26, 202676.7276.7476.3376.56+0.02+0.03%21,700
Oct 23, 202676.7677.0476.2876.54-0.15-0.20%31,300
Oct 22, 202676.5076.8576.2076.69+1.38+1.83%123,300
Oct 21, 202675.0675.5875.0175.31-0.63-0.83%21,300
Oct 20, 202675.6576.1775.4075.94+1.92+2.59%19,600
Oct 19, 202673.7574.4773.4874.02+1.26+1.73%31,700
Oct 16, 202672.9373.4172.6172.76+0.15+0.21%38,700
Oct 15, 202673.2773.2772.5572.61+2.50+3.57%33,100
Oct 14, 202669.5870.1869.4770.11+2.06+3.03%31,900
Oct 13, 202668.8468.8467.8168.05-0.70-1.02%25,000
Oct 12, 202669.0769.1468.6368.75-0.27-0.39%38,200
Oct 9, 202668.8069.1768.5069.02+0.77+1.13%34,900
Oct 8, 202668.1668.2867.3468.25-0.84-1.22%27,300
Oct 7, 202669.0569.2868.5769.09-0.03-0.04%32,800
Oct 6, 202670.8270.8269.0469.12-0.22-0.32%49,200
Oct 5, 202668.6669.4568.6669.34+1.12+1.64%61,700
Oct 2, 202668.5068.6168.0368.22+1.00+1.49%27,300
Oct 1, 202668.3968.3967.1067.22-1.38-2.01%40,000
Sep 30, 202669.4569.4568.4468.60-1.37-1.96%24,400
Sep 29, 202670.0470.1769.7069.97-0.50-0.71%26,000
Sep 28, 202669.5970.6169.5070.47+1.34+1.94%43,900
Sep 25, 202668.2969.1367.8269.13+0.11+0.16%73,300
Sep 24, 202668.3069.1668.3069.02+1.03+1.51%34,600
Sep 23, 202668.0868.3867.7467.99-0.64-0.93%50,000
Sep 22, 202668.4068.8667.9268.63+1.63+2.43%217,000
Sep 21, 202667.0567.1866.6567.00+0.65+0.98%90,000
Sep 18, 202666.4966.5665.9866.35+0.31+0.47%71,500
Sep 17, 202665.8766.3365.7466.04+0.73+1.12%37,200
Sep 16, 202665.7765.9565.0465.31-0.37-0.56%30,500
Sep 15, 202664.9865.7364.8565.68+0.28+0.43%68,800
Sep 14, 202665.8565.9265.1765.40+0.34+0.52%46,600
Sep 11, 202665.5065.6464.8865.06-0.55-0.84%33,900
Sep 10, 202666.4966.7765.5365.61-0.80-1.20%40,800
Sep 9, 202667.0167.4666.2366.41-2.02-2.95%28,200
Sep 8, 202668.7069.2468.4368.43-1.55-2.21%33,100
Sep 4, 202670.2670.4069.8569.98-2.14-2.97%24,600
Sep 3, 202672.7872.7871.3272.12+0.20+0.28%22,700
Sep 2, 202671.7872.6471.5571.92+1.08+1.52%29,500
Sep 1, 202671.2571.2570.5870.84-0.41-0.58%15,400
Aug 31, 202671.6171.6471.1471.25-0.79-1.10%26,300
Aug 28, 202672.9373.0371.8972.04-1.11-1.52%17,600
Aug 27, 202672.7573.1772.6873.15+0.19+0.26%18,700
Aug 26, 202673.3473.3472.7872.96-1.25-1.68%51,700
Aug 25, 202673.7574.3673.7174.21+0.93+1.27%18,200
Aug 24, 202673.2073.4372.9573.28-0.59-0.80%229,600
Aug 21, 202673.3374.0073.2573.87+0.89+1.22%23,400
Aug 20, 202672.7873.5172.6872.98+0.16+0.22%28,400
Aug 19, 202671.5472.8771.5472.82+3.26+4.69%32,000
Aug 18, 202669.5469.9669.4869.56-0.16-0.23%23,600
Aug 17, 202669.8870.0969.5969.72+0.62+0.90%70,800
Aug 14, 202668.9469.3368.6069.10-1.31-1.86%20,000

65 days, newest first. Daily bars as drawn on the LZAGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.