S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Lonza Grp Unsp ADR (LZAGY)

OTC

$69.59-$1.55 (-2.18%)

Price as of Jul 31, 2026

N/A
Market Cap
0.99%
1-Year Change
Diagnostics & Research
Industry

1 Month
+3.10%

Low Price$65.73

High Price$72.63
3 Months
+14.33%

Low Price$59.51

High Price$72.63
1 Year
+0.99%

Low Price$58.24

High Price$73.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/01/2026	63.12	63.51	62.65	63.33	-1.03%	54,776
05/29/2026	64.35	64.40	63.89	63.99	-0.19%	46,546
05/28/2026	62.58	64.29	62.58	64.11	+1.39%	55,728
05/27/2026	63.21	63.48	62.80	63.23	+0.67%	39,661
05/26/2026	62.90	63.04	62.11	62.81	-0.05%	47,342
05/22/2026	63.21	63.43	62.46	62.84	-1.25%	43,103
05/21/2026	62.81	63.84	62.43	63.63	+1.54%	104,267
05/20/2026	61.85	62.92	61.68	62.67	+1.79%	81,182
05/19/2026	61.37	61.93	61.24	61.57	+3.05%	98,929
05/18/2026	59.72	60.07	59.33	59.75	+0.40%	112,173
05/15/2026	59.78	59.80	59.27	59.51	-1.99%	116,004
05/14/2026	60.76	61.07	60.51	60.72	-0.07%	110,145
05/13/2026	60.71	60.94	60.20	60.76	-1.27%	49,426
05/13/2026	$0.57 Dividend
05/12/2026	60.79	61.54	60.79	61.54	+0.48%	72,500
05/11/2026	61.74	61.91	60.96	61.25	-1.22%	76,933
05/08/2026	61.01	62.00	61.01	62.00	+0.79%	95,829
05/07/2026	62.10	62.40	61.07	61.52	-2.19%	71,446
05/06/2026	62.69	63.02	62.55	62.90	+1.26%	131,741
05/05/2026	61.44	62.57	61.23	62.11	+2.27%	70,247
05/04/2026	60.55	60.83	60.04	60.74	-0.31%	98,177
05/01/2026	61.36	61.39	60.79	60.92	+0.10%	31,747
04/30/2026	60.32	61.08	60.14	60.87	+2.83%	92,436
04/29/2026	59.59	59.71	58.85	59.19	-2.21%	74,861
04/28/2026	60.60	60.74	60.21	60.53	-1.85%	70,212
04/27/2026	62.06	62.34	61.49	61.67	+1.01%	89,425
04/24/2026	60.86	61.28	60.34	61.05	-2.48%	39,763
04/23/2026	62.84	63.28	62.03	62.61	-2.89%	55,842
04/22/2026	64.32	64.64	64.24	64.47	+0.70%	61,807
04/21/2026	65.73	65.87	64.03	64.03	-4.41%	61,582
04/20/2026	67.37	67.40	66.74	66.98	-2.40%	48,827
04/17/2026	68.57	69.22	68.49	68.63	+2.18%	51,482
04/16/2026	67.90	67.90	66.85	67.17	-0.51%	45,336
04/15/2026	67.64	67.83	67.45	67.51	+0.74%	32,881
04/14/2026	66.84	67.23	66.84	67.02	+2.28%	37,209
04/13/2026	64.44	65.72	64.41	65.52	+1.60%	96,085
04/10/2026	64.91	65.04	64.42	64.49	+1.39%	44,720
04/09/2026	63.59	64.05	62.95	63.61	-0.74%	62,391
04/08/2026	64.92	64.92	63.59	64.09	+1.47%	69,192
04/07/2026	63.24	63.28	61.90	63.15	-1.02%	87,220
04/06/2026	64.61	64.61	63.40	63.81	+0.70%	55,172
04/02/2026	62.58	64.06	62.58	63.36	-1.16%	58,615
04/01/2026	64.31	64.44	63.80	64.11	+1.33%	56,160
03/31/2026	62.76	63.31	62.10	63.26	+2.52%	66,757
03/30/2026	61.52	62.11	61.09	61.71	+1.70%	76,481
03/27/2026	60.83	61.36	60.42	60.68	-0.46%	51,037
03/26/2026	61.08	62.02	60.95	60.95	+0.53%	93,191
03/25/2026	61.31	61.31	60.56	60.64	+1.78%	87,129
03/24/2026	59.31	60.16	59.18	59.58	+0.79%	122,562
03/23/2026	59.24	59.98	58.35	59.11	+1.50%	127,192
03/20/2026	59.44	59.44	57.99	58.24	-2.40%	105,464
03/19/2026	58.97	60.14	58.91	59.67	-0.06%	70,365
03/18/2026	60.48	60.64	59.55	59.71	-2.52%	71,892
03/17/2026	60.93	62.00	60.91	61.25	+0.75%	81,666
03/16/2026	60.55	61.02	60.48	60.80	+1.10%	125,075
03/13/2026	60.91	60.91	59.86	60.13	-1.81%	112,671
03/12/2026	61.20	62.12	61.06	61.24	-2.00%	142,391
03/11/2026	62.54	62.55	61.94	62.49	-0.03%	57,332