Get the Stockscreener App
693.60
0.59%
4.10
Lonza Group AG Stock (LZAGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $693.6 | $666.4 | $27.20 | 44.00 | +0.59% |
| May 16, 2025 | $698.2 | $662.2 | $35.96 | 143.0 | +0.93% |
| May 15, 2025 | $694.7 | $662.7 | $32.00 | 28.00 | +0.15% |
| May 14, 2025 | $709.2 | $673.0 | $36.18 | 191.0 | +2.02% |
| May 13, 2025 | $700.8 | $668.6 | $32.16 | 17.00 | -3.46% |
| May 12, 2025 | $692.6 | $658.9 | $33.71 | 78.00 | -2.62% |
| May 09, 2025 | $731.1 | $699.9 | $31.24 | 149.0 | -1.20% |
| May 08, 2025 | $719.9 | $684.4 | $35.43 | 13.00 | +1.77% |
| May 07, 2025 | $719.1 | $707.4 | $11.79 | 78.00 | +1.10% |
| May 06, 2025 | $747.8 | $699.6 | $48.11 | 177.0 | -4.79% |
| May 05, 2025 | $734.9 | $726.5 | $8.36 | 34.00 | -0.70% |
| May 02, 2025 | $740.0 | $711.4 | $28.62 | 16.00 | +3.79% |
| May 01, 2025 | $733.4 | $698.7 | $34.69 | 64.00 | -0.59% |
| Apr 30, 2025 | $720.8 | $713.1 | $7.73 | 119.0 | +3.55% |
| Apr 29, 2025 | $719.9 | $692.6 | $27.22 | 8.00 | -4.24% |
| Apr 28, 2025 | $723.4 | $676.3 | $47.02 | 288.0 | +4.66% |
| Apr 25, 2025 | $697.4 | $676.6 | $20.76 | 26.00 | -0.12% |
| Apr 24, 2025 | $696.6 | $669.6 | $27.04 | 36.00 | +1.21% |
| Apr 23, 2025 | $683.7 | $675.8 | $7.95 | 93.00 | +4.43% |
Lonza Group AG Stock (LZAGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lonza Group AG stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LZAGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lonza Group AG stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lonza Group AG Stock (LZAGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $747.8 | $658.9 | $88.86 | 1,032.0 | -3.30% |
| Apr, 2025 | $723.4 | $560.5 | $162.8 | 3,392.0 | +15.83% |
| Mar, 2025 | $665.4 | $595.4 | $70.00 | 1,951.0 | -4.17% |
| Feb, 2025 | $696.4 | $617.2 | $79.13 | 1,886.0 | -0.43% |
| Jan, 2025 | $682.6 | $572.0 | $110.6 | 1,737.0 | +13.96% |
Lonza Group AG Stock (LZAGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $626.5 | $568.6 | $57.80 | 5,614.0 | -0.99% |
| Nov, 2024 | $655.0 | $560.3 | $94.69 | 3,153.0 | +0.36% |
| Oct, 2024 | $665.1 | $598.9 | $66.30 | 2,341.0 | -6.42% |
| Sep, 2024 | $672.4 | $613.0 | $59.39 | 2,354.0 | -1.81% |
| Aug, 2024 | $678.2 | $601.2 | $77.00 | 1,743.0 | -2.91% |
| Jul, 2024 | $678.8 | $522.2 | $156.6 | 2,510.0 | +23.23% |
| Jun, 2024 | $576.0 | $516.7 | $59.31 | 3,082.0 | -0.30% |
| May, 2024 | $599.0 | $499.0 | $100.0 | 2,692.0 | -1.49% |
| Apr, 2024 | $627.6 | $506.4 | $121.2 | 1,665.0 | -6.91% |
| Mar, 2024 | $604.9 | $514.3 | $90.62 | 5,896.0 | +15.47% |
| Feb, 2024 | $532.5 | $489.8 | $42.70 | 50,312.0 | +6.56% |
| Jan, 2024 | $511.4 | $401.2 | $110.2 | 40,949.0 | +0.00% |
Lonza Group AG Stock (LZAGF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $484.4 | $446.5 | $37.91 | 4,387.0 | +1.65% |
| Sep, 2023 | $573.4 | $454.7 | $118.7 | 15,178.0 | -15.57% |
| Aug, 2023 | $589.7 | $517.8 | $71.90 | 7,983.0 | -5.01% |
| Jul, 2023 | $661.6 | $550.9 | $110.7 | 22,541.0 | -3.18% |
| Jun, 2023 | $659.2 | $565.4 | $93.86 | 6,701.0 | -5.09% |
| May, 2023 | $661.1 | $557.5 | $103.6 | 6,144.0 | +1.96% |
| Apr, 2023 | $673.6 | $592.7 | $80.93 | 5,745.0 | +3.68% |
| Mar, 2023 | $611.8 | $552.7 | $59.10 | 5,314.0 | +0.23% |
| Feb, 2023 | $622.6 | $563.0 | $59.59 | 41,189.0 | +6.56% |
| Jan, 2023 | $587.0 | $481.0 | $106.0 | 2,227.0 | +12.50% |
0.20%
9.45%
Cap:
|
Volume (24h):