Get the Stockscreener App
65.98
1.64%
-1.10
Lonza Group AG ADR Stock (LZAGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $65.98 | $65.12 | $0.86 | 15,901.0 | -1.88% |
| Dec 10, 2025 | $67.43 | $66.45 | $0.98 | 327,213.0 | +0.00% |
| Dec 09, 2025 | $67.43 | $66.86 | $0.57 | 57,365.0 | -1.09% |
| Dec 08, 2025 | $68.15 | $67.70 | $0.45 | 65,375.0 | +0.44% |
| Dec 05, 2025 | $67.96 | $67.39 | $0.5725 | 46,434.0 | -0.90% |
| Dec 04, 2025 | $69.20 | $67.99 | $1.21 | 40,422.0 | -1.75% |
| Dec 03, 2025 | $69.36 | $68.68 | $0.68 | 33,626.0 | +0.36% |
| Dec 02, 2025 | $69.10 | $68.38 | $0.72 | 152,909.0 | +0.63% |
| Dec 01, 2025 | $69.63 | $68.66 | $0.97 | 43,273.0 | +0.19% |
| Nov 28, 2025 | $68.55 | $67.87 | $0.6775 | 16,822.0 | +2.19% |
| Nov 26, 2025 | $67.34 | $66.98 | $0.365 | 34,953.0 | +0.19% |
| Nov 25, 2025 | $66.93 | $66.11 | $0.82 | 172,166.0 | +1.73% |
| Nov 24, 2025 | $66.34 | $65.76 | $0.58 | 329,886.0 | -0.41% |
| Nov 21, 2025 | $66.48 | $65.90 | $0.58 | 451,684.0 | +1.55% |
| Nov 20, 2025 | $66.06 | $65.03 | $1.03 | 142,275.0 | -1.68% |
| Nov 19, 2025 | $66.35 | $65.50 | $0.85 | 38,621.0 | -0.54% |
| Nov 18, 2025 | $66.74 | $65.73 | $1.01 | 38,454.0 | -1.16% |
Lonza Group AG ADR Stock (LZAGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lonza Group AG ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LZAGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lonza Group AG ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lonza Group AG ADR Stock (LZAGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $69.63 | $65.12 | $4.51 | 782,518.0 | -3.95% |
| Nov, 2025 | $69.95 | $65.03 | $4.92 | 1,853,015.0 | -0.64% |
| Oct, 2025 | $73.85 | $64.93 | $8.92 | 1,968,176.0 | +3.50% |
| Sep, 2025 | $72.66 | $64.69 | $7.97 | 2,691,070.0 | -5.93% |
| Aug, 2025 | $72.13 | $66.17 | $5.96 | 734,920.0 | +1.56% |
| Jul, 2025 | $72.76 | $69.13 | $3.63 | 1,554,645.0 | -2.26% |
| Jun, 2025 | $71.95 | $68.00 | $3.95 | 1,497,359.0 | +3.06% |
| May, 2025 | $73.29 | $66.98 | $6.31 | 1,069,561.0 | -3.11% |
| Apr, 2025 | $72.32 | $51.00 | $21.32 | 4,811,259.0 | +15.91% |
| Mar, 2025 | $65.24 | $60.44 | $4.80 | 709,684.0 | -2.38% |
| Feb, 2025 | $68.29 | $62.55 | $5.74 | 510,682.0 | -0.41% |
| Jan, 2025 | $66.32 | $58.19 | $8.13 | 2,083,783.0 | +7.88% |
Lonza Group AG ADR Stock (LZAGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.02 | $57.04 | $4.98 | 835,445.0 | -0.94% |
| Nov, 2024 | $64.36 | $57.16 | $7.20 | 2,335,887.0 | -2.90% |
| Oct, 2024 | $65.12 | $60.58 | $4.54 | 925,791.0 | -2.37% |
| Sep, 2024 | $65.61 | $62.05 | $3.56 | 940,128.0 | -3.35% |
| Aug, 2024 | $67.00 | $62.76 | $4.24 | 594,749.0 | -2.17% |
| Jul, 2024 | $67.00 | $53.48 | $13.52 | 790,719.0 | +22.59% |
| Jun, 2024 | $56.99 | $52.76 | $4.23 | 688,556.0 | +0.55% |
| May, 2024 | $60.94 | $52.23 | $8.71 | 654,838.0 | -2.04% |
| Apr, 2024 | $62.87 | $54.95 | $7.92 | 1,777,835.0 | -7.64% |
| Mar, 2024 | $60.12 | $51.20 | $8.92 | 2,044,309.0 | +14.57% |
| Feb, 2024 | $52.89 | $49.42 | $3.47 | 2,926,439.0 | +6.80% |
| Jan, 2024 | $50.72 | $40.14 | $10.57 | 6,019,452.0 | +0.00% |
Lonza Group AG ADR Stock (LZAGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $48.21 | $44.77 | $3.44 | 1,251,630.0 | +2.25% |
| Sep, 2023 | $56.12 | $45.47 | $10.65 | 2,031,578.0 | -16.30% |
| Aug, 2023 | $57.66 | $53.07 | $4.59 | 1,407,780.0 | -4.83% |
| Jul, 2023 | $64.88 | $55.69 | $9.19 | 2,027,356.0 | -2.87% |
| Jun, 2023 | $66.00 | $57.19 | $8.81 | 2,181,915.0 | -5.13% |
| May, 2023 | $65.84 | $61.48 | $4.36 | 1,036,853.0 | +1.25% |
| Apr, 2023 | $65.96 | $59.17 | $6.79 | 930,334.0 | +3.71% |
| Mar, 2023 | $60.76 | $55.18 | $5.58 | 1,098,735.0 | +0.60% |
| Feb, 2023 | $61.13 | $56.63 | $4.50 | 3,769,642.0 | +4.24% |
| Jan, 2023 | $58.79 | $47.61 | $11.18 | 2,313,931.0 | +17.19% |
12.60%
0.63%
Cap:
|
Volume (24h):