Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LZB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 43.32 | -0.74 | -1.68% | 43.74 | 44.2224 | 42.935 | 280,182 |
| Dec 26 2024 | 44.06 | 0.16 | 0.36% | 43.62 | 44.19 | 43.48 | 231,364 |
| Dec 24 2024 | 43.90 | 0.64 | 1.48% | 43.17 | 43.90 | 43.11 | 142,198 |
| Dec 23 2024 | 43.26 | 0.50 | 1.17% | 42.60 | 43.36 | 42.52 | 268,535 |
| Dec 20 2024 | 42.76 | 0.22 | 0.52% | 42.02 | 43.15 | 42.02 | 1,148,982 |
| Dec 19 2024 | 42.54 | -0.87 | -2.00% | 43.80 | 44.1273 | 42.33 | 368,955 |
| Dec 18 2024 | 43.41 | -1.24 | -2.78% | 45.10 | 46.47 | 43.15 | 564,000 |
| Dec 17 2024 | 44.65 | 0.05 | 0.11% | 44.45 | 45.19 | 44.33 | 403,083 |
| Dec 16 2024 | 44.60 | 0.13 | 0.29% | 44.76 | 44.84 | 44.32 | 271,209 |
| Dec 13 2024 | 44.47 | 0.32 | 0.72% | 44.21 | 44.58 | 44.09 | 380,954 |
| Dec 12 2024 | 44.15 | -0.93 | -2.06% | 44.97 | 44.97 | 44.12 | 431,590 |
| Dec 11 2024 | 45.08 | -0.10 | -0.22% | 45.62 | 45.84 | 45.025 | 272,643 |
| Dec 10 2024 | 45.18 | -0.16 | -0.35% | 45.10 | 45.35 | 44.3601 | 314,728 |
| Dec 09 2024 | 45.34 | 0.62 | 1.39% | 44.89 | 45.545 | 44.80 | 313,988 |
| Dec 06 2024 | 44.72 | -0.11 | -0.25% | 45.40 | 45.40 | 44.51 | 177,646 |
| Dec 05 2024 | 44.83 | -1.28 | -2.78% | 45.87 | 45.87 | 44.80 | 227,633 |
| Dec 04 2024 | 46.11 | 0.88 | 1.95% | 45.17 | 46.16 | 44.99 | 375,123 |
| Dec 03 2024 | 45.23 | -0.51 | -1.11% | 45.74 | 45.74 | 45.121 | 436,966 |
| Dec 02 2024 | 45.74 | 0.47 | 1.04% | 45.36 | 45.74 | 44.935 | 444,753 |
| Nov 29 2024 | 45.27 | 0.13 | 0.29% | 45.32 | 45.37 | 44.81 | 223,217 |
| Nov 27 2024 | 45.14 | -0.12 | -0.27% | 45.59 | 45.95 | 45.053 | 276,609 |
| Nov 26 2024 | 45.26 | -0.51 | -1.11% | 45.06 | 45.665 | 44.77 | 494,168 |
| Nov 25 2024 | 45.77 | 2.08 | 4.76% | 44.21 | 46.345 | 44.025 | 715,980 |
| Nov 22 2024 | 43.69 | 0.29 | 0.67% | 43.78 | 44.29 | 43.30 | 431,360 |
| Nov 21 2024 | 43.40 | 0.61 | 1.43% | 42.94 | 43.55 | 42.1501 | 439,221 |
| Nov 20 2024 | 42.79 | 0.48 | 1.13% | 45.00 | 45.115 | 41.68 | 985,901 |
| Nov 19 2024 | 42.31 | -0.47 | -1.10% | 42.23 | 42.68 | 41.8476 | 567,137 |
| Nov 18 2024 | 42.78 | -0.01 | -0.02% | 42.84 | 43.36 | 42.48 | 379,016 |
| Nov 15 2024 | 42.79 | -0.28 | -0.65% | 43.42 | 43.545 | 42.65 | 310,550 |
| Nov 14 2024 | 43.07 | -0.11 | -0.25% | 43.45 | 43.81 | 42.74 | 350,224 |
| Nov 13 2024 | 43.18 | -0.14 | -0.32% | 43.89 | 44.29 | 43.14 | 566,688 |
| Nov 12 2024 | 43.32 | 0.58 | 1.36% | 42.63 | 43.39 | 42.63 | 551,821 |
| Nov 11 2024 | 42.74 | 1.73 | 4.22% | 41.64 | 42.805 | 41.56 | 397,836 |
| Nov 08 2024 | 41.01 | 0.10 | 0.24% | 41.00 | 41.535 | 40.885 | 327,425 |
| Nov 07 2024 | 40.91 | 0.10 | 0.25% | 40.87 | 41.61 | 40.645 | 521,520 |
| Nov 06 2024 | 40.81 | 1.26 | 3.19% | 40.91 | 41.75 | 40.66 | 655,020 |
| Nov 05 2024 | 39.55 | 0.81 | 2.09% | 38.50 | 39.67 | 38.385 | 402,611 |
| Nov 04 2024 | 38.74 | 0.36 | 0.94% | 38.32 | 39.01 | 38.27 | 366,445 |
| Nov 01 2024 | 38.38 | 0.33 | 0.87% | 38.37 | 38.98 | 38.06 | 348,223 |
| Oct 31 2024 | 38.05 | -1.02 | -2.61% | 38.98 | 39.29 | 38.04 | 334,650 |
| Oct 30 2024 | 39.07 | 0.01 | 0.03% | 39.16 | 39.99 | 39.05 | 445,304 |
| Oct 29 2024 | 39.06 | -0.75 | -1.88% | 39.31 | 39.50 | 38.865 | 307,284 |
| Oct 28 2024 | 39.81 | 0.51 | 1.30% | 39.63 | 40.12 | 39.62 | 330,020 |
| Oct 25 2024 | 39.30 | -0.27 | -0.68% | 40.00 | 40.29 | 39.19 | 332,891 |
| Oct 24 2024 | 39.57 | 0.24 | 0.61% | 39.46 | 39.60 | 38.89 | 342,235 |
| Oct 23 2024 | 39.33 | -0.13 | -0.33% | 39.56 | 39.68 | 38.77 | 279,669 |
| Oct 22 2024 | 39.46 | -0.30 | -0.75% | 39.47 | 39.565 | 39.04 | 203,002 |
| Oct 21 2024 | 39.76 | -1.34 | -3.26% | 41.21 | 41.21 | 39.75 | 325,176 |
| Oct 18 2024 | 41.10 | 0.13 | 0.32% | 41.20 | 41.51 | 40.75 | 244,647 |
| Oct 17 2024 | 40.97 | -0.06 | -0.15% | 41.27 | 41.27 | 40.37 | 292,142 |
| Oct 16 2024 | 41.03 | 0.66 | 1.63% | 40.71 | 41.44 | 40.71 | 377,531 |
| Oct 15 2024 | 40.37 | 0.33 | 0.82% | 40.16 | 41.04 | 40.16 | 351,641 |
| Oct 14 2024 | 40.04 | 0.59 | 1.50% | 39.28 | 40.06 | 39.14 | 269,188 |
| Oct 11 2024 | 39.45 | 0.02 | 0.05% | 38.64 | 39.94 | 38.64 | 273,232 |
| Oct 10 2024 | 39.43 | -0.71 | -1.77% | 39.74 | 39.86 | 39.00 | 391,945 |
| Oct 09 2024 | 40.14 | -0.69 | -1.69% | 40.87 | 41.10 | 40.072 | 432,533 |
| Oct 08 2024 | 40.83 | 0.36 | 0.89% | 40.61 | 41.29 | 40.36 | 317,015 |
| Oct 07 2024 | 40.47 | -0.86 | -2.08% | 41.01 | 41.11 | 40.12 | 242,139 |
| Oct 04 2024 | 41.33 | 0.52 | 1.27% | 41.35 | 41.62 | 40.99 | 254,864 |
| Oct 03 2024 | 40.81 | -0.78 | -1.88% | 41.41 | 41.41 | 40.71 | 220,958 |
| Oct 02 2024 | 41.59 | -0.61 | -1.45% | 41.88 | 42.335 | 41.55 | 236,569 |
| Oct 01 2024 | 42.20 | -0.73 | -1.70% | 42.70 | 42.88 | 41.79 | 248,776 |
| Sep 30 2024 | 42.93 | 0.37 | 0.87% | 42.36 | 43.16 | 42.105 | 448,276 |
