LZAGF | Lonza Grp N | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Lonza Grp N (LZAGF)

OTC

$805.25-$0.25 (-0.03%)

Price as of Nov 11, 2026

N/A
Market Cap
14.34%
1-Year Change
Diagnostics & Research
Industry

1 Month
+17.99%

Low Price$663.55

High Price$832.45
3 Months
+13.38%

Low Price$649.21

High Price$832.45
1 Year
+14.34%

Low Price$559.20

High Price$832.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	799.58	826.96	772.55	805.25	-0.03%	342
11/10/2026	806.40	806.40	794.25	805.50	-1.10%	167
11/09/2026	813.25	814.50	802.80	814.50	+0.41%	90
11/06/2026	825.00	828.11	784.61	811.21	-2.55%	102
11/05/2026	841.45	841.45	832.45	832.45	+4.34%	36
11/04/2026	798.00	834.38	794.38	797.80	+0.45%	62
11/03/2026	807.25	807.25	781.63	794.21	+1.67%	143
11/02/2026	801.70	801.74	778.47	781.16	+1.27%	445
10/30/2026	781.00	800.20	771.35	771.35	-0.41%	533
10/29/2026	784.32	784.32	753.30	774.50	+1.67%	156
10/28/2026	769.10	769.10	725.00	761.75	+2.68%	120
10/27/2026	755.85	768.00	741.90	741.90	-3.42%	65
10/26/2026	771.30	771.30	732.31	768.21	-0.04%	462
10/23/2026	774.53	774.53	740.50	768.50	+1.19%	171
10/22/2026	771.75	776.50	741.00	759.45	+0.32%	159
10/21/2026	774.75	774.75	726.40	757.00	-0.55%	142
10/20/2026	750.00	773.44	728.50	761.21	+2.18%	404
10/19/2026	746.00	746.00	713.50	745.00	+2.11%	236
10/16/2026	717.81	745.42	702.54	729.60	-0.03%	486
10/15/2026	730.00	745.55	705.54	729.80	+1.99%	356
10/14/2026	700.00	715.55	679.95	715.55	+7.84%	123
10/13/2026	664.90	708.10	659.50	663.55	-3.76%	78
10/12/2026	679.28	705.45	664.54	689.51	+1.03%	539
10/09/2026	668.90	712.10	664.25	682.45	-0.40%	171
10/08/2026	705.60	705.60	662.24	685.21	-1.44%	302
10/07/2026	680.74	715.55	671.95	695.21	+1.79%	182
10/06/2026	700.00	727.15	683.00	683.00	-1.90%	405
10/05/2026	702.22	703.72	666.25	696.25	+5.49%	79
10/02/2026	708.60	708.60	660.00	660.00	-3.26%	128
10/01/2026	663.85	706.65	663.27	682.21	-1.73%	124
09/30/2026	674.95	718.55	674.05	694.21	-1.59%	44
09/29/2026	680.50	724.50	680.50	705.45	-0.56%	39
09/28/2026	722.00	727.46	672.54	709.45	+3.69%	163
09/25/2026	657.50	706.10	657.50	684.21	-1.44%	96
09/24/2026	706.10	706.18	662.90	694.21	+2.93%	164
09/23/2026	660.35	703.15	660.35	674.45	-2.14%	183
09/22/2026	707.15	707.15	664.35	689.21	+2.33%	177
09/21/2026	659.79	693.67	650.00	673.51	+0.94%	109
09/18/2026	689.20	689.20	646.66	667.21	+0.38%	213
09/17/2026	681.75	681.75	634.50	664.71	+2.39%	241
09/16/2026	631.50	678.30	631.50	649.21	-1.79%	236
09/15/2026	629.70	671.47	629.70	661.04	-1.70%	1,049
09/14/2026	644.75	676.56	639.16	672.44	+2.16%	447
09/11/2026	634.70	676.30	629.54	658.21	+1.07%	282
09/10/2026	660.75	670.75	651.21	651.21	-2.73%	99
09/09/2026	657.11	685.02	657.03	669.51	+1.06%	581
09/08/2026	710.60	710.60	662.50	662.50	-6.00%	278
09/04/2026	719.50	719.50	686.60	704.82	-4.26%	300
09/03/2026	702.75	736.20	702.00	736.20	-0.62%	129
09/02/2026	736.20	745.74	692.50	740.82	+1.44%	98
09/01/2026	735.88	735.88	692.70	730.30	+1.85%	134
08/31/2026	691.74	738.36	691.74	717.00	+1.49%	94
08/28/2026	742.62	743.45	706.48	706.48	-3.78%	58
08/27/2026	740.21	745.15	706.35	734.21	+0.20%	186
08/26/2026	745.35	745.35	703.50	732.71	-1.45%	154
08/25/2026	738.00	746.15	714.98	743.50	+0.99%	25
08/24/2026	727.50	745.63	705.50	736.21	-0.71%	171
08/21/2026	745.55	745.55	709.45	741.45	+1.41%	94
08/20/2026	739.29	745.82	708.74	731.12	+0.20%	85
08/19/2026	695.50	733.50	695.00	729.65	+3.86%	306
08/18/2026	712.40	712.40	679.60	702.51	+0.01%	70
08/17/2026	716.90	716.90	684.10	702.41	+1.33%	130
08/14/2026	707.23	707.23	677.10	693.20	-1.74%	100
08/13/2026	730.00	730.00	685.25	705.50	+1.15%	34
08/12/2026	714.45	714.45	678.00	697.50	-1.79%	98
08/11/2026	728.90	728.90	696.10	710.20	-1.03%	138
08/10/2026	728.40	730.17	695.60	717.60	+0.84%	63
08/07/2026	731.35	731.35	694.00	711.60	+1.73%	299
08/06/2026	719.40	719.40	682.54	699.50	+3.26%	175
08/05/2026	673.33	710.38	673.33	677.45	-2.15%	103
08/04/2026	717.50	717.50	673.22	692.30	-3.32%	212
08/03/2026	710.86	717.40	684.60	716.05	+1.97%	72
07/31/2026	725.55	725.55	680.54	702.21	+2.10%	158
07/30/2026	732.99	732.99	687.76	687.76	-2.46%	48
07/29/2026	712.60	713.34	665.37	705.14	+2.47%	193
07/28/2026	703.65	709.00	663.69	688.12	-2.35%	61
07/27/2026	675.00	707.57	648.49	704.68	+4.33%	273
07/24/2026	689.00	689.00	657.00	675.41	+1.50%	64
07/23/2026	677.78	685.50	649.95	665.41	+0.90%	676
07/22/2026	683.50	683.50	647.50	659.45	-5.54%	103
07/21/2026	707.90	707.90	671.04	698.12	-3.18%	138
07/20/2026	721.05	721.05	677.45	721.05	+2.49%	156
07/17/2026	724.90	724.90	692.10	703.51	-1.11%	910
07/16/2026	711.75	725.90	711.41	711.41	-1.68%	249
07/15/2026	717.89	727.00	695.00	723.60	-0.47%	277
07/14/2026	727.05	727.05	699.01	727.05	+0.68%	78
07/13/2026	706.20	726.85	693.50	722.14	-1.15%	282
07/10/2026	728.85	730.55	712.06	730.55	+1.06%	252
07/09/2026	720.00	726.40	709.15	722.90	+1.40%	537
07/08/2026	716.20	716.20	682.00	712.95	+2.28%	70
07/07/2026	732.31	732.31	697.05	697.05	-3.67%	79
07/06/2026	720.00	739.80	704.86	723.60	+2.27%	228
07/02/2026	700.00	716.73	680.00	707.51	+1.22%	537
07/01/2026	696.59	699.00	665.90	699.00	+3.02%	5,159
06/30/2026	654.55	694.95	654.55	678.51	+5.28%	190
06/29/2026	652.19	686.68	644.48	644.48	-3.54%	239
06/26/2026	639.19	681.16	639.19	668.12	+0.003%	147
06/25/2026	675.63	675.89	651.00	668.10	+0.25%	62
06/24/2026	635.39	670.31	635.00	666.47	+4.26%	199
06/23/2026	652.86	652.86	622.14	639.21	+5.52%	236