LZAGY | Lonza Grp Unsp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Lonza Grp Unsp ADR (LZAGY)

OTC

$76.69+$1.38 (+1.83%)

Price as of Oct 22, 2026

N/A
Market Cap
7.35%
1-Year Change
Diagnostics & Research
Industry

1 Month
+11.74%

Low Price$67.22

High Price$76.69
3 Months
+16.67%

Low Price$65.06

High Price$76.69
1 Year
+7.35%

Low Price$58.24

High Price$76.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	76.50	76.85	76.20	76.69	+1.83%	123,283
10/21/2026	75.06	75.58	75.01	75.31	-0.83%	21,326
10/20/2026	75.65	76.17	75.40	75.94	+2.59%	19,628
10/19/2026	73.75	74.47	73.48	74.02	+1.73%	31,726
10/16/2026	72.93	73.41	72.61	72.76	+0.21%	38,727
10/15/2026	73.27	73.27	72.55	72.61	+3.57%	33,065
10/14/2026	69.58	70.18	69.47	70.11	+3.03%	31,872
10/13/2026	68.84	68.84	67.81	68.05	-1.02%	25,009
10/12/2026	69.07	69.14	68.63	68.75	-0.39%	38,233
10/09/2026	68.80	69.17	68.50	69.02	+1.13%	34,906
10/08/2026	68.16	68.28	67.34	68.25	-1.22%	27,314
10/07/2026	69.05	69.28	68.57	69.09	-0.04%	32,818
10/06/2026	70.82	70.82	69.04	69.12	-0.32%	49,159
10/05/2026	68.66	69.45	68.66	69.34	+1.64%	61,652
10/02/2026	68.50	68.61	68.03	68.22	+1.49%	27,283
10/01/2026	68.39	68.39	67.10	67.22	-2.01%	39,950
09/30/2026	69.45	69.45	68.44	68.60	-1.96%	24,192
09/29/2026	70.04	70.17	69.70	69.97	-0.71%	25,970
09/28/2026	69.59	70.61	69.50	70.47	+1.94%	43,883
09/25/2026	68.29	69.13	67.82	69.13	+0.16%	73,342
09/24/2026	68.30	69.16	68.30	69.02	+1.52%	34,557
09/23/2026	68.08	68.38	67.74	67.99	-0.94%	50,032
09/22/2026	68.40	68.86	67.92	68.63	+2.43%	217,041
09/21/2026	67.05	67.18	66.65	67.00	+0.98%	90,001
09/18/2026	66.49	66.56	65.98	66.35	+0.47%	71,520
09/17/2026	65.87	66.33	65.74	66.04	+1.12%	37,152
09/16/2026	65.77	65.95	65.04	65.31	-0.56%	30,338
09/15/2026	64.98	65.73	64.85	65.68	+0.42%	68,803
09/14/2026	65.85	65.92	65.17	65.40	+0.52%	46,614
09/11/2026	65.50	65.64	64.88	65.06	-0.84%	33,872
09/10/2026	66.49	66.77	65.53	65.61	-1.20%	40,789
09/09/2026	67.01	67.46	66.23	66.41	-2.95%	27,653
09/08/2026	68.70	69.24	68.43	68.43	-2.21%	33,139
09/04/2026	70.26	70.40	69.85	69.98	-2.97%	24,560
09/03/2026	72.78	72.78	71.32	72.12	+0.28%	22,742
09/02/2026	71.78	72.64	71.55	71.92	+1.53%	29,507
09/01/2026	71.25	71.25	70.58	70.84	-0.58%	15,414
08/31/2026	71.61	71.64	71.14	71.25	-1.09%	26,300
08/28/2026	72.93	73.03	71.89	72.04	-1.52%	17,598
08/27/2026	72.75	73.17	72.68	73.15	+0.26%	18,673
08/26/2026	73.34	73.34	72.78	72.96	-1.68%	51,676
08/25/2026	73.75	74.36	73.71	74.21	+1.26%	18,189
08/24/2026	73.20	73.43	72.95	73.28	-0.80%	229,632
08/21/2026	73.33	74.00	73.25	73.87	+1.22%	23,419
08/20/2026	72.78	73.51	72.68	72.98	+0.22%	28,366
08/19/2026	71.54	72.87	71.54	72.82	+4.69%	31,952
08/18/2026	69.54	69.96	69.48	69.56	-0.23%	23,612
08/17/2026	69.88	70.09	69.59	69.72	+0.90%	70,782
08/14/2026	68.94	69.33	68.60	69.10	-1.86%	19,950
08/13/2026	70.53	70.95	70.26	70.41	+1.21%	18,516
08/12/2026	69.44	69.75	69.16	69.57	-1.71%	20,527
08/11/2026	70.91	71.55	70.64	70.78	-0.87%	18,821
08/10/2026	71.00	71.52	71.00	71.40	+0.75%	20,315
08/07/2026	71.23	71.24	70.74	70.87	+1.91%	16,524
08/06/2026	70.15	70.15	69.52	69.54	+0.06%	22,719
08/05/2026	68.59	69.71	68.59	69.50	+0.70%	49,463
08/04/2026	69.48	69.53	68.59	69.02	-0.38%	43,129
08/03/2026	69.98	69.99	69.00	69.28	-0.44%	23,762
07/31/2026	70.53	70.53	69.15	69.59	-2.18%	25,916
07/30/2026	71.02	71.50	70.42	71.14	+1.80%	28,310
07/29/2026	68.95	70.63	68.89	69.88	+1.93%	71,823
07/28/2026	68.13	69.18	68.13	68.56	+0.59%	31,787
07/27/2026	67.79	68.30	67.72	68.16	+1.59%	33,687
07/24/2026	67.00	67.17	66.54	67.09	+1.25%	135,531
07/23/2026	66.44	66.67	66.12	66.26	+0.81%	90,481
07/22/2026	67.14	67.41	65.57	65.73	-5.27%	69,575
07/21/2026	68.53	70.02	68.36	69.39	+0.16%	27,349
07/20/2026	69.79	69.89	69.28	69.28	-1.28%	55,246
07/17/2026	70.76	70.82	69.91	70.18	-1.00%	19,672
07/16/2026	71.04	71.17	70.75	70.89	-1.64%	38,802
07/15/2026	71.28	72.15	71.28	72.07	+0.67%	26,628
07/14/2026	72.28	72.64	71.53	71.59	-0.49%	63,902
07/13/2026	71.83	72.42	71.82	71.94	-0.95%	29,926
07/10/2026	72.86	72.91	72.28	72.63	+0.55%	29,934
07/09/2026	71.57	72.41	71.57	72.23	+1.63%	23,088
07/08/2026	70.80	71.16	70.41	71.07	-0.28%	50,655
07/07/2026	72.17	72.17	70.90	71.27	-1.36%	41,926
07/06/2026	72.01	72.27	71.20	72.25	+2.58%	82,772
07/02/2026	70.58	70.75	69.96	70.43	+1.21%	74,116
07/01/2026	68.48	69.77	68.47	69.59	+3.09%	36,458
06/30/2026	67.45	67.86	67.25	67.50	+0.90%	25,709
06/29/2026	66.44	66.96	66.15	66.90	+1.46%	35,496
06/26/2026	65.88	66.40	65.77	65.94	-0.57%	25,074
06/25/2026	65.90	66.70	65.90	66.32	+2.18%	22,567
06/24/2026	65.06	65.43	64.75	64.90	+1.82%	29,957
06/23/2026	63.64	64.05	63.32	63.74	+2.86%	76,625
06/22/2026	61.93	62.12	61.42	61.97	+1.26%	126,593
06/18/2026	60.72	61.38	60.69	61.20	-0.03%	41,165
06/17/2026	61.79	62.30	61.17	61.22	-1.64%	68,914
06/16/2026	62.76	62.77	62.04	62.24	+0.16%	34,803
06/15/2026	62.86	62.99	62.06	62.14	+0.99%	60,218
06/12/2026	61.40	61.67	60.91	61.53	-1.41%	40,399
06/11/2026	62.02	62.70	61.39	62.41	+1.02%	140,962
06/10/2026	62.25	62.50	61.78	61.78	-0.77%	52,738
06/09/2026	61.63	62.49	61.63	62.26	+1.75%	63,836
06/08/2026	61.04	61.41	60.96	61.19	+0.56%	78,364
06/05/2026	61.97	62.08	60.55	60.85	-2.00%	75,088
06/04/2026	62.05	62.54	61.89	62.09	+0.70%	137,196
06/03/2026	61.59	61.94	61.34	61.66	-2.08%	37,655
06/02/2026	62.87	63.23	62.38	62.97	-0.57%	104,693