Get the Stockscreener App
67.68
1.43%
-0.97
Lonza Group AG ADR Stock (LZAGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $67.95 | $66.98 | $0.97 | 20,019.0 | -1.45% |
| May 13, 2025 | $69.94 | $67.87 | $2.07 | 39,651.0 | -0.41% |
| May 12, 2025 | $68.93 | $67.41 | $1.52 | 26,834.0 | -2.27% |
| May 09, 2025 | $72.98 | $70.07 | $2.91 | 40,061.0 | +2.01% |
| May 08, 2025 | $69.67 | $68.77 | $0.90 | 84,435.0 | -1.71% |
| May 07, 2025 | $70.53 | $68.86 | $1.67 | 31,387.0 | -2.05% |
| May 06, 2025 | $72.17 | $71.47 | $0.695 | 26,326.0 | -1.45% |
| May 05, 2025 | $73.29 | $72.57 | $0.72 | 25,238.0 | +0.01% |
| May 02, 2025 | $73.01 | $72.18 | $0.83 | 122,727.0 | +2.13% |
| May 01, 2025 | $71.61 | $70.92 | $0.69 | 51,789.0 | -0.17% |
| Apr 30, 2025 | $71.69 | $70.63 | $1.06 | 103,181.0 | +0.49% |
| Apr 29, 2025 | $71.64 | $71.03 | $0.61 | 101,065.0 | -0.03% |
| Apr 28, 2025 | $72.32 | $68.33 | $3.99 | 193,741.0 | +2.39% |
| Apr 25, 2025 | $69.65 | $68.90 | $0.75 | 22,718.0 | +0.83% |
| Apr 24, 2025 | $68.95 | $68.08 | $0.87 | 29,776.0 | +1.85% |
| Apr 23, 2025 | $68.10 | $67.47 | $0.63 | 56,916.0 | +0.52% |
| Apr 22, 2025 | $67.99 | $66.51 | $1.48 | 834,155.0 | +3.00% |
| Apr 21, 2025 | $66.87 | $64.65 | $2.22 | 45,895.0 | -0.49% |
| Apr 17, 2025 | $66.00 | $65.12 | $0.88 | 200,861.0 | -0.50% |
| Apr 16, 2025 | $66.49 | $65.59 | $0.8975 | 981,215.0 | +0.20% |
| Apr 15, 2025 | $66.47 | $65.05 | $1.42 | 588,057.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $73.29 | $66.98 | $6.31 | 468,467.0 | -5.32% |
| 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 | 2,002,480.0 | +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% |
0.65%
9.84%
Cap:
|
Volume (24h):