PIMCO U.S. Treasury Index Fund PIMCO Senior Loan Active Exchange-Traded Fund AMEX:LONZ Historical Prices

Below are the 435 trading days of historical prices for LONZ.

# Exchange Symbol Date Open High Low Close
435 AMEX LONZ Mon, Mar 4, 2024 50.66 50.77 50.66 50.76
434 AMEX LONZ Fri, Mar 1, 2024 50.71 50.77 50.67 50.72
433 AMEX LONZ Thu, Feb 29, 2024 51.05 51.05 50.97 50.63
432 AMEX LONZ Wed, Feb 28, 2024 51.00 51.05 50.93 51.00
431 AMEX LONZ Tue, Feb 27, 2024 50.93 51.03 50.92 51.00
430 AMEX LONZ Mon, Feb 26, 2024 50.93 51.01 50.88 50.96
429 AMEX LONZ Fri, Feb 23, 2024 50.94 50.94 50.90 50.92
428 AMEX LONZ Thu, Feb 22, 2024 50.94 50.94 50.83 50.91
427 AMEX LONZ Wed, Feb 21, 2024 50.70 50.81 50.70 50.77
426 AMEX LONZ Tue, Feb 20, 2024 50.70 50.74 50.65 50.66
425 AMEX LONZ Fri, Feb 16, 2024 50.72 50.72 50.65 50.68
424 AMEX LONZ Thu, Feb 15, 2024 50.58 50.67 50.54 50.63
423 AMEX LONZ Wed, Feb 14, 2024 50.54 50.60 50.49 50.57
422 AMEX LONZ Tue, Feb 13, 2024 50.45 50.51 50.36 50.49
421 AMEX LONZ Mon, Feb 12, 2024 50.40 50.52 50.35 50.51
420 AMEX LONZ Fri, Feb 9, 2024 50.31 50.43 50.28 50.41
419 AMEX LONZ Thu, Feb 8, 2024 50.27 50.34 50.24 50.29
418 AMEX LONZ Wed, Feb 7, 2024 50.29 50.31 50.23 50.31
417 AMEX LONZ Tue, Feb 6, 2024 50.14 50.24 50.14 50.24
416 AMEX LONZ Mon, Feb 5, 2024 50.29 50.29 50.14 50.17
415 AMEX LONZ Fri, Feb 2, 2024 50.33 50.40 50.21 50.25
414 AMEX LONZ Thu, Feb 1, 2024 50.38 50.41 50.26 50.34
413 AMEX LONZ Wed, Jan 31, 2024 50.79 50.81 50.70 50.30
412 AMEX LONZ Tue, Jan 30, 2024 50.82 50.83 50.75 50.80
411 AMEX LONZ Mon, Jan 29, 2024 50.85 50.85 50.79 50.84
410 AMEX LONZ Fri, Jan 26, 2024 50.74 50.81 50.72 50.78
409 AMEX LONZ Thu, Jan 25, 2024 50.85 50.85 50.73 50.82
408 AMEX LONZ Wed, Jan 24, 2024 50.93 50.93 50.80 50.83
407 AMEX LONZ Tue, Jan 23, 2024 50.84 50.84 50.76 50.81
406 AMEX LONZ Mon, Jan 22, 2024 50.96 50.96 50.80 50.85
405 AMEX LONZ Fri, Jan 19, 2024 50.87 50.96 50.81 50.92
404 AMEX LONZ Thu, Jan 18, 2024 50.82 50.82 50.77 50.82
403 AMEX LONZ Wed, Jan 17, 2024 50.87 50.87 50.75 50.85
402 AMEX LONZ Tue, Jan 16, 2024 50.93 50.93 50.80 50.86
401 AMEX LONZ Fri, Jan 12, 2024 50.84 50.87 50.80 50.87
400 AMEX LONZ Thu, Jan 11, 2024 50.82 50.86 50.74 50.86
399 AMEX LONZ Wed, Jan 10, 2024 50.79 50.80 50.76 50.79
398 AMEX LONZ Tue, Jan 9, 2024 50.76 50.80 50.72 50.80
397 AMEX LONZ Mon, Jan 8, 2024 50.80 50.83 50.70 50.80
396 AMEX LONZ Fri, Jan 5, 2024 50.64 50.73 50.62 50.73
395 AMEX LONZ Thu, Jan 4, 2024 50.64 50.69 50.64 50.67
394 AMEX LONZ Wed, Jan 3, 2024 51.00 51.00 50.62 50.67
393 AMEX LONZ Tue, Jan 2, 2024 50.62 50.74 50.52 50.67
392 AMEX LONZ Fri, Dec 29, 2023 50.68 50.68 50.48 50.48
391 AMEX LONZ Thu, Dec 28, 2023 50.69 50.76 50.58 50.58
390 AMEX LONZ Wed, Dec 27, 2023 50.80 50.86 50.75 50.52
389 AMEX LONZ Tue, Dec 26, 2023 50.81 50.81 50.70 50.75
388 AMEX LONZ Fri, Dec 22, 2023 50.78 50.79 50.72 50.74
387 AMEX LONZ Thu, Dec 21, 2023 50.86 50.86 50.73 50.77
386 AMEX LONZ Wed, Dec 20, 2023 50.77 50.77 50.64 50.66
385 AMEX LONZ Tue, Dec 19, 2023 50.65 50.71 50.59 50.59
384 AMEX LONZ Mon, Dec 18, 2023 50.60 50.61 50.54 50.56
383 AMEX LONZ Fri, Dec 15, 2023 50.56 50.59 50.49 50.54
382 AMEX LONZ Thu, Dec 14, 2023 50.43 50.56 50.41 50.43
381 AMEX LONZ Wed, Dec 13, 2023 50.38 50.42 50.33 50.40
380 AMEX LONZ Tue, Dec 12, 2023 50.34 50.34 50.25 50.26
379 AMEX LONZ Mon, Dec 11, 2023 50.17 50.30 50.13 50.16
378 AMEX LONZ Fri, Dec 8, 2023 50.20 50.21 50.14 50.18
377 AMEX LONZ Thu, Dec 7, 2023 50.09 50.20 50.09 50.19
376 AMEX LONZ Wed, Dec 6, 2023 50.14 50.14 50.02 50.09
375 AMEX LONZ Tue, Dec 5, 2023 50.03 50.12 50.03 50.07
374 AMEX LONZ Mon, Dec 4, 2023 49.98 50.04 49.98 50.01
373 AMEX LONZ Fri, Dec 1, 2023 50.02 50.08 49.89 49.92
372 AMEX LONZ Thu, Nov 30, 2023 50.39 50.39 50.30 49.95
371 AMEX LONZ Wed, Nov 29, 2023 50.35 50.38 50.29 50.30
370 AMEX LONZ Tue, Nov 28, 2023 50.20 50.37 50.20 50.32
369 AMEX LONZ Mon, Nov 27, 2023 50.23 50.36 50.17 50.34
368 AMEX LONZ Fri, Nov 24, 2023 50.25 50.37 50.24 50.24
367 AMEX LONZ Wed, Nov 22, 2023 50.26 50.26 50.14 50.16
366 AMEX LONZ Tue, Nov 21, 2023 50.18 50.19 50.15 50.16
365 AMEX LONZ Mon, Nov 20, 2023 50.30 50.37 50.21 50.24
364 AMEX LONZ Fri, Nov 17, 2023 50.27 50.27 50.10 50.14
363 AMEX LONZ Thu, Nov 16, 2023 50.15 50.15 50.10 50.11
362 AMEX LONZ Wed, Nov 15, 2023 50.23 50.23 50.08 50.10
361 AMEX LONZ Tue, Nov 14, 2023 50.11 50.17 50.08 50.10
360 AMEX LONZ Mon, Nov 13, 2023 50.04 50.07 49.97 50.01
359 AMEX LONZ Fri, Nov 10, 2023 50.03 50.07 49.98 49.98
358 AMEX LONZ Thu, Nov 9, 2023 50.03 50.04 49.92 49.96
357 AMEX LONZ Wed, Nov 8, 2023 49.95 50.01 49.92 49.94
356 AMEX LONZ Tue, Nov 7, 2023 50.01 50.01 49.94 49.97
355 AMEX LONZ Mon, Nov 6, 2023 49.97 49.97 49.82 49.93
354 AMEX LONZ Fri, Nov 3, 2023 49.68 49.86 49.68 49.78
353 AMEX LONZ Thu, Nov 2, 2023 49.66 49.74 49.62 49.73
352 AMEX LONZ Wed, Nov 1, 2023 49.45 49.54 49.37 49.47
351 AMEX LONZ Tue, Oct 31, 2023 49.81 49.89 49.74 49.45
350 AMEX LONZ Mon, Oct 30, 2023 50.00 50.00 49.81 49.90
349 AMEX LONZ Fri, Oct 27, 2023 49.91 50.04 49.86 49.89
348 AMEX LONZ Thu, Oct 26, 2023 50.04 50.10 49.95 49.97
347 AMEX LONZ Wed, Oct 25, 2023 50.05 50.10 50.00 50.03
346 AMEX LONZ Tue, Oct 24, 2023 50.12 50.20 50.06 50.11
345 AMEX LONZ Mon, Oct 23, 2023 50.18 50.19 50.05 50.12
344 AMEX LONZ Fri, Oct 20, 2023 50.10 50.14 50.01 50.05
343 AMEX LONZ Thu, Oct 19, 2023 50.12 50.18 50.01 50.08
342 AMEX LONZ Wed, Oct 18, 2023 50.10 50.21 50.05 50.10
341 AMEX LONZ Tue, Oct 17, 2023 50.17 50.24 50.09 50.12
340 AMEX LONZ Mon, Oct 16, 2023 50.14 50.25 50.09 50.17
339 AMEX LONZ Fri, Oct 13, 2023 49.99 50.08 49.98 50.02
338 AMEX LONZ Thu, Oct 12, 2023 49.98 50.00 49.93 49.98
337 AMEX LONZ Wed, Oct 11, 2023 50.12 50.12 49.91 49.95
336 AMEX LONZ Tue, Oct 10, 2023 49.96 49.98 49.83 49.90
335 AMEX LONZ Mon, Oct 9, 2023 49.78 49.92 49.65 49.87
334 AMEX LONZ Fri, Oct 6, 2023 49.68 49.78 49.66 49.75
333 AMEX LONZ Thu, Oct 5, 2023 49.66 49.77 49.64 49.70
332 AMEX LONZ Wed, Oct 4, 2023 49.89 49.89 49.79 49.83
331 AMEX LONZ Tue, Oct 3, 2023 49.91 49.94 49.82 49.91
330 AMEX LONZ Mon, Oct 2, 2023 49.89 49.92 49.86 49.91
329 AMEX LONZ Fri, Sep 29, 2023 50.25 50.32 50.25 49.97
328 AMEX LONZ Thu, Sep 28, 2023 50.25 50.33 50.20 50.30
327 AMEX LONZ Wed, Sep 27, 2023 50.19 50.26 50.14 50.22
326 AMEX LONZ Tue, Sep 26, 2023 50.12 50.25 50.12 50.20
325 AMEX LONZ Mon, Sep 25, 2023 50.19 50.22 50.15 50.21
324 AMEX LONZ Fri, Sep 22, 2023 50.17 50.17 50.15 50.16
323 AMEX LONZ Thu, Sep 21, 2023 50.19 50.22 50.17 50.17
322 AMEX LONZ Wed, Sep 20, 2023 50.26 50.26 50.21 50.23
321 AMEX LONZ Tue, Sep 19, 2023 50.22 50.24 50.20 50.23
320 AMEX LONZ Mon, Sep 18, 2023 50.26 50.27 50.21 50.22
319 AMEX LONZ Fri, Sep 15, 2023 50.18 50.19 50.17 50.19
318 AMEX LONZ Thu, Sep 14, 2023 50.18 50.19 50.17 50.19
317 AMEX LONZ Wed, Sep 13, 2023 50.16 50.16 50.12 50.13
316 AMEX LONZ Tue, Sep 12, 2023 50.08 50.11 50.07 50.08
315 AMEX LONZ Mon, Sep 11, 2023 50.08 50.11 50.06 50.08
314 AMEX LONZ Fri, Sep 8, 2023 50.12 50.12 50.06 50.06
313 AMEX LONZ Thu, Sep 7, 2023 50.00 50.04 50.00 50.04
312 AMEX LONZ Wed, Sep 6, 2023 50.10 50.10 50.01 50.02
311 AMEX LONZ Tue, Sep 5, 2023 50.13 50.13 50.09 50.09
310 AMEX LONZ Fri, Sep 1, 2023 50.13 50.13 50.07 50.11
309 AMEX LONZ Thu, Aug 31, 2023 50.44 50.45 50.41 50.08
308 AMEX LONZ Wed, Aug 30, 2023 50.39 50.40 50.35 50.37
307 AMEX LONZ Tue, Aug 29, 2023 50.33 50.39 50.28 50.28
306 AMEX LONZ Mon, Aug 28, 2023 50.29 50.33 50.29 50.32
305 AMEX LONZ Fri, Aug 25, 2023 50.23 50.26 50.20 50.21
304 AMEX LONZ Thu, Aug 24, 2023 50.26 50.26 50.16 50.16
303 AMEX LONZ Wed, Aug 23, 2023 50.15 50.24 50.15 50.21
302 AMEX LONZ Tue, Aug 22, 2023 50.15 50.15 50.12 50.13
301 AMEX LONZ Mon, Aug 21, 2023 50.11 50.11 50.07 50.09
300 AMEX LONZ Fri, Aug 18, 2023 50.01 50.05 50.01 50.05
299 AMEX LONZ Thu, Aug 17, 2023 50.05 50.05 49.98 49.99
298 AMEX LONZ Wed, Aug 16, 2023 49.98 50.00 49.95 49.95
297 AMEX LONZ Tue, Aug 15, 2023 49.97 50.02 49.95 50.02
296 AMEX LONZ Mon, Aug 14, 2023 49.96 49.98 49.95 49.98
295 AMEX LONZ Fri, Aug 11, 2023 49.93 49.95 49.93 49.94
294 AMEX LONZ Thu, Aug 10, 2023 49.96 49.96 49.91 49.93
293 AMEX LONZ Wed, Aug 9, 2023 49.85 49.85 49.80 49.81
292 AMEX LONZ Tue, Aug 8, 2023 49.81 49.84 49.78 49.83
291 AMEX LONZ Mon, Aug 7, 2023 49.92 49.92 49.82 49.87
290 AMEX LONZ Fri, Aug 4, 2023 49.84 49.92 49.84 49.88
289 AMEX LONZ Thu, Aug 3, 2023 49.82 49.83 49.81 49.82
288 AMEX LONZ Wed, Aug 2, 2023 49.80 49.84 49.76 49.84
287 AMEX LONZ Tue, Aug 1, 2023 49.89 49.94 49.82 49.85
286 AMEX LONZ Mon, Jul 31, 2023 50.24 50.24 50.22 49.86
285 AMEX LONZ Fri, Jul 28, 2023 50.22 50.23 50.21 50.21
284 AMEX LONZ Thu, Jul 27, 2023 50.18 50.19 50.07 50.11
283 AMEX LONZ Wed, Jul 26, 2023 50.12 50.16 50.10 50.15
282 AMEX LONZ Tue, Jul 25, 2023 50.10 50.13 50.09 50.10
281 AMEX LONZ Mon, Jul 24, 2023 50.10 50.13 50.05 50.09
280 AMEX LONZ Fri, Jul 21, 2023 50.01 50.03 50.01 50.01
279 AMEX LONZ Thu, Jul 20, 2023 50.01 50.02 49.95 49.95
278 AMEX LONZ Wed, Jul 19, 2023 50.02 50.03 49.97 49.97
277 AMEX LONZ Tue, Jul 18, 2023 50.01 50.02 49.99 50.00
276 AMEX LONZ Mon, Jul 17, 2023 50.05 50.08 50.04 50.04
275 AMEX LONZ Fri, Jul 14, 2023 50.09 50.09 49.96 49.96
274 AMEX LONZ Thu, Jul 13, 2023 50.01 50.03 49.98 50.03
273 AMEX LONZ Wed, Jul 12, 2023 49.88 49.95 49.88 49.92
272 AMEX LONZ Tue, Jul 11, 2023 49.77 49.81 49.71 49.81
271 AMEX LONZ Mon, Jul 10, 2023 49.76 49.76 49.67 49.72
270 AMEX LONZ Fri, Jul 7, 2023 49.56 49.67 49.56 49.61
269 AMEX LONZ Thu, Jul 6, 2023 49.55 49.58 49.52 49.58
268 AMEX LONZ Wed, Jul 5, 2023 49.65 49.65 49.59 49.59
267 AMEX LONZ Mon, Jul 3, 2023 49.51 49.62 49.51 49.61
266 AMEX LONZ Fri, Jun 30, 2023 49.89 49.91 49.87 49.53
265 AMEX LONZ Thu, Jun 29, 2023 49.78 49.79 49.72 49.79
264 AMEX LONZ Wed, Jun 28, 2023 49.62 49.69 49.62 49.69
263 AMEX LONZ Tue, Jun 27, 2023 49.67 49.67 49.61 49.62
262 AMEX LONZ Mon, Jun 26, 2023 49.62 49.62 49.60 49.61
261 AMEX LONZ Fri, Jun 23, 2023 49.69 49.69 49.58 49.59
260 AMEX LONZ Thu, Jun 22, 2023 49.62 49.64 49.60 49.61
259 AMEX LONZ Wed, Jun 21, 2023 49.61 49.63 49.59 49.62
258 AMEX LONZ Tue, Jun 20, 2023 49.71 49.71 49.63 49.64
257 AMEX LONZ Fri, Jun 16, 2023 49.76 49.76 49.68 49.68
256 AMEX LONZ Thu, Jun 15, 2023 49.67 49.67 49.62 49.65
255 AMEX LONZ Wed, Jun 14, 2023 49.51 49.57 49.51 49.56
254 AMEX LONZ Tue, Jun 13, 2023 49.48 49.51 49.24 49.49
253 AMEX LONZ Mon, Jun 12, 2023 49.39 49.51 49.39 49.50
252 AMEX LONZ Fri, Jun 9, 2023 49.33 49.34 49.31 49.33
251 AMEX LONZ Thu, Jun 8, 2023 49.29 49.32 49.29 49.32
250 AMEX LONZ Wed, Jun 7, 2023 49.25 49.25 49.19 49.22
249 AMEX LONZ Tue, Jun 6, 2023 49.14 49.23 49.00 49.18
248 AMEX LONZ Mon, Jun 5, 2023 49.11 49.02 48.99 48.99
247 AMEX LONZ Fri, Jun 2, 2023 49.00 49.05 48.94 48.99
246 AMEX LONZ Thu, Jun 1, 2023 48.85 48.93 48.85 48.91
245 AMEX LONZ Wed, May 31, 2023 49.20 49.25 49.17 48.84
244 AMEX LONZ Tue, May 30, 2023 49.39 49.39 49.26 49.26
243 AMEX LONZ Fri, May 26, 2023 49.30 49.32 49.19 49.23
242 AMEX LONZ Thu, May 25, 2023 49.29 49.29 49.24 49.25
241 AMEX LONZ Wed, May 24, 2023 49.31 49.31 49.23 49.26
240 AMEX LONZ Tue, May 23, 2023 49.31 49.38 49.29 49.32
239 AMEX LONZ Mon, May 22, 2023 49.28 49.30 49.26 49.28
238 AMEX LONZ Fri, May 19, 2023 49.27 49.30 49.24 49.29
237 AMEX LONZ Thu, May 18, 2023 49.25 49.25 49.21 49.22
236 AMEX LONZ Wed, May 17, 2023 49.27 49.28 49.21 49.25
235 AMEX LONZ Tue, May 16, 2023 49.31 49.31 49.25 49.26
234 AMEX LONZ Mon, May 15, 2023 49.21 49.29 49.21 49.29
233 AMEX LONZ Fri, May 12, 2023 49.29 49.29 49.21 49.21
232 AMEX LONZ Thu, May 11, 2023 49.22 49.25 49.18 49.21
231 AMEX LONZ Wed, May 10, 2023 49.29 49.29 49.24 49.24
230 AMEX LONZ Tue, May 9, 2023 49.36 49.36 49.23 49.27
229 AMEX LONZ Mon, May 8, 2023 49.25 49.27 49.23 49.25
228 AMEX LONZ Fri, May 5, 2023 49.46 49.46 49.26 49.26
227 AMEX LONZ Thu, May 4, 2023 49.22 49.30 49.19 49.24
226 AMEX LONZ Wed, May 3, 2023 49.30 49.32 49.29 49.29
225 AMEX LONZ Tue, May 2, 2023 49.43 49.43 49.19 49.22
224 AMEX LONZ Mon, May 1, 2023 49.32 49.32 49.28 49.30
223 AMEX LONZ Fri, Apr 28, 2023 49.67 49.67 49.62 49.28
222 AMEX LONZ Thu, Apr 27, 2023 49.63 49.69 49.57 49.67
221 AMEX LONZ Wed, Apr 26, 2023 49.61 49.62 49.53 49.54
220 AMEX LONZ Tue, Apr 25, 2023 49.69 49.69 49.43 49.47
219 AMEX LONZ Mon, Apr 24, 2023 49.57 49.62 49.55 49.61
218 AMEX LONZ Fri, Apr 21, 2023 49.48 49.52 49.41 49.41
217 AMEX LONZ Thu, Apr 20, 2023 49.51 49.60 49.49 49.49
216 AMEX LONZ Wed, Apr 19, 2023 49.52 49.62 49.51 49.52
215 AMEX LONZ Tue, Apr 18, 2023 49.52 49.55 49.50 49.50
214 AMEX LONZ Mon, Apr 17, 2023 49.43 49.46 49.41 49.46
213 AMEX LONZ Fri, Apr 14, 2023 49.65 49.65 49.35 49.35
212 AMEX LONZ Thu, Apr 13, 2023 49.41 49.43 49.29 49.40
211 AMEX LONZ Wed, Apr 12, 2023 49.37 49.37 49.28 49.30
210 AMEX LONZ Tue, Apr 11, 2023 49.29 49.32 49.27 49.29
209 AMEX LONZ Mon, Apr 10, 2023 49.43 49.43 49.23 49.31
208 AMEX LONZ Thu, Apr 6, 2023 49.16 49.22 49.16 49.20
207 AMEX LONZ Wed, Apr 5, 2023 49.09 49.38 49.09 49.26
206 AMEX LONZ Tue, Apr 4, 2023 49.12 49.31 49.12 49.27
205 AMEX LONZ Mon, Apr 3, 2023 49.05 49.18 49.05 49.07
204 AMEX LONZ Fri, Mar 31, 2023 49.35 49.50 49.35 49.09
203 AMEX LONZ Thu, Mar 30, 2023 49.31 49.39 49.31 49.38
202 AMEX LONZ Wed, Mar 29, 2023 49.14 49.22 49.13 49.22
201 AMEX LONZ Tue, Mar 28, 2023 48.98 49.02 48.96 49.01
200 AMEX LONZ Mon, Mar 27, 2023 48.94 48.96 48.92 48.96
199 AMEX LONZ Fri, Mar 24, 2023 48.75 49.11 48.75 48.84
198 AMEX LONZ Thu, Mar 23, 2023 48.93 49.01 48.82 48.89
197 AMEX LONZ Wed, Mar 22, 2023 48.87 48.91 48.83 48.90
196 AMEX LONZ Tue, Mar 21, 2023 48.96 49.01 48.85 49.01
195 AMEX LONZ Mon, Mar 20, 2023 48.81 48.86 48.62 48.86
194 AMEX LONZ Fri, Mar 17, 2023 48.94 48.94 48.46 48.80
193 AMEX LONZ Thu, Mar 16, 2023 48.72 48.99 48.72 48.98
192 AMEX LONZ Wed, Mar 15, 2023 48.92 48.99 48.58 48.94
191 AMEX LONZ Tue, Mar 14, 2023 49.12 49.39 49.12 49.20
190 AMEX LONZ Mon, Mar 13, 2023 49.74 49.76 48.49 49.28
189 AMEX LONZ Fri, Mar 10, 2023 49.72 49.72 49.58 49.62
188 AMEX LONZ Thu, Mar 9, 2023 49.74 49.80 49.69 49.71
187 AMEX LONZ Wed, Mar 8, 2023 49.73 49.86 49.73 49.81
186 AMEX LONZ Tue, Mar 7, 2023 49.75 49.75 49.44 49.66
185 AMEX LONZ Mon, Mar 6, 2023 49.79 49.80 49.73 49.77
184 AMEX LONZ Fri, Mar 3, 2023 49.70 49.76 49.69 49.74
183 AMEX LONZ Thu, Mar 2, 2023 49.63 49.68 49.61 49.63
182 AMEX LONZ Wed, Mar 1, 2023 49.59 49.61 49.59 49.61
181 AMEX LONZ Tue, Feb 28, 2023 49.93 49.98 49.92 49.64
180 AMEX LONZ Mon, Feb 27, 2023 49.90 49.97 49.90 49.93
179 AMEX LONZ Fri, Feb 24, 2023 49.91 49.91 49.80 49.85
178 AMEX LONZ Thu, Feb 23, 2023 49.92 49.98 49.89 49.95
177 AMEX LONZ Wed, Feb 22, 2023 49.88 49.89 49.83 49.83
176 AMEX LONZ Tue, Feb 21, 2023 49.86 49.94 49.81 49.83
175 AMEX LONZ Fri, Feb 17, 2023 49.98 49.98 49.87 49.95
174 AMEX LONZ Thu, Feb 16, 2023 49.93 50.03 49.93 49.97
173 AMEX LONZ Wed, Feb 15, 2023 50.05 50.08 50.01 50.01
172 AMEX LONZ Tue, Feb 14, 2023 50.07 50.08 50.01 50.05
171 AMEX LONZ Mon, Feb 13, 2023 50.05 50.07 50.01 50.03
170 AMEX LONZ Fri, Feb 10, 2023 50.04 50.06 50.01 50.02
169 AMEX LONZ Thu, Feb 9, 2023 50.03 50.07 49.91 50.02
168 AMEX LONZ Wed, Feb 8, 2023 49.93 50.02 49.90 49.95
167 AMEX LONZ Tue, Feb 7, 2023 49.96 50.12 49.95 50.01
166 AMEX LONZ Mon, Feb 6, 2023 49.84 49.99 49.84 49.93
165 AMEX LONZ Fri, Feb 3, 2023 49.89 49.91 49.85 49.85
164 AMEX LONZ Thu, Feb 2, 2023 49.88 49.88 49.81 49.83
163 AMEX LONZ Wed, Feb 1, 2023 49.69 49.75 49.65 49.74
162 AMEX LONZ Tue, Jan 31, 2023 50.10 50.10 50.06 49.73
161 AMEX LONZ Mon, Jan 30, 2023 49.99 49.99 49.98 49.98
160 AMEX LONZ Fri, Jan 27, 2023 50.03 50.04 50.00 50.01
159 AMEX LONZ Thu, Jan 26, 2023 49.98 49.99 49.95 49.99
158 AMEX LONZ Wed, Jan 25, 2023 49.91 49.94 49.88 49.93
157 AMEX LONZ Tue, Jan 24, 2023 49.89 49.99 49.89 49.95
156 AMEX LONZ Mon, Jan 23, 2023 49.91 49.93 49.86 49.88
155 AMEX LONZ Fri, Jan 20, 2023 49.81 49.86 49.81 49.86
154 AMEX LONZ Thu, Jan 19, 2023 49.85 49.85 49.78 49.80
153 AMEX LONZ Wed, Jan 18, 2023 49.80 49.87 49.75 49.75
152 AMEX LONZ Tue, Jan 17, 2023 49.77 49.77 49.73 49.75
151 AMEX LONZ Fri, Jan 13, 2023 49.59 49.75 49.59 49.72
150 AMEX LONZ Thu, Jan 12, 2023 49.63 49.80 49.62 49.67
149 AMEX LONZ Wed, Jan 11, 2023 49.64 49.64 49.50 49.57
148 AMEX LONZ Tue, Jan 10, 2023 49.43 49.45 49.40 49.45
147 AMEX LONZ Mon, Jan 9, 2023 49.27 49.40 49.27 49.38
146 AMEX LONZ Fri, Jan 6, 2023 49.12 49.28 49.07 49.26
145 AMEX LONZ Thu, Jan 5, 2023 48.93 49.07 48.93 49.04
144 AMEX LONZ Wed, Jan 4, 2023 48.92 49.04 48.90 48.94
143 AMEX LONZ Tue, Jan 3, 2023 48.86 48.91 48.82 48.91
142 AMEX LONZ Fri, Dec 30, 2022 48.81 48.82 48.76 48.78
141 AMEX LONZ Thu, Dec 29, 2022 48.69 48.80 48.69 48.80
140 AMEX LONZ Wed, Dec 28, 2022 49.11 49.11 49.00 48.60
139 AMEX LONZ Tue, Dec 27, 2022 49.17 49.18 49.12 49.12
138 AMEX LONZ Fri, Dec 23, 2022 49.18 49.23 49.17 49.22
137 AMEX LONZ Thu, Dec 22, 2022 49.12 49.23 49.09 49.11
136 AMEX LONZ Wed, Dec 21, 2022 49.18 49.19 49.14 49.15
135 AMEX LONZ Tue, Dec 20, 2022 49.13 49.15 49.12 49.12
134 AMEX LONZ Mon, Dec 19, 2022 49.13 49.14 49.04 49.08
133 AMEX LONZ Fri, Dec 16, 2022 49.14 49.18 49.08 49.08
132 AMEX LONZ Thu, Dec 15, 2022 49.09 49.16 49.09 49.16
131 AMEX LONZ Wed, Dec 14, 2022 49.28 49.28 49.14 49.17
130 AMEX LONZ Tue, Dec 13, 2022 49.21 49.26 49.15 49.17
129 AMEX LONZ Mon, Dec 12, 2022 49.06 49.15 49.06 49.06
128 AMEX LONZ Fri, Dec 9, 2022 49.10 49.10 49.02 49.02
127 AMEX LONZ Thu, Dec 8, 2022 49.09 49.12 49.00 49.00
126 AMEX LONZ Wed, Dec 7, 2022 49.09 49.11 48.98 49.03
125 AMEX LONZ Tue, Dec 6, 2022 49.16 49.16 48.93 48.93
124 AMEX LONZ Mon, Dec 5, 2022 49.09 49.10 48.97 48.97
123 AMEX LONZ Fri, Dec 2, 2022 49.00 49.07 48.99 49.05
122 AMEX LONZ Thu, Dec 1, 2022 48.96 49.10 48.94 49.05
121 AMEX LONZ Wed, Nov 30, 2022 49.20 49.31 49.18 49.00
120 AMEX LONZ Tue, Nov 29, 2022 49.23 49.39 49.15 49.22
119 AMEX LONZ Mon, Nov 28, 2022 49.18 49.19 49.07 49.13
118 AMEX LONZ Fri, Nov 25, 2022 49.28 49.31 49.19 49.21
117 AMEX LONZ Wed, Nov 23, 2022 49.26 49.33 49.26 49.27
116 AMEX LONZ Tue, Nov 22, 2022 49.25 49.28 49.23 49.25
115 AMEX LONZ Mon, Nov 21, 2022 49.13 49.15 49.07 49.07
114 AMEX LONZ Fri, Nov 18, 2022 49.28 49.28 49.16 49.18
113 AMEX LONZ Thu, Nov 17, 2022 49.17 49.20 49.16 49.18
112 AMEX LONZ Wed, Nov 16, 2022 49.22 49.32 49.22 49.29
111 AMEX LONZ Tue, Nov 15, 2022 49.29 49.29 49.12 49.15
110 AMEX LONZ Mon, Nov 14, 2022 49.14 49.17 48.99 49.03
109 AMEX LONZ Fri, Nov 11, 2022 49.44 49.44 49.15 49.25
108 AMEX LONZ Thu, Nov 10, 2022 49.09 49.18 49.03 49.05
107 AMEX LONZ Wed, Nov 9, 2022 48.84 48.86 48.73 48.73
106 AMEX LONZ Tue, Nov 8, 2022 48.88 48.92 48.81 48.87
105 AMEX LONZ Mon, Nov 7, 2022 48.78 48.90 48.73 48.86
104 AMEX LONZ Fri, Nov 4, 2022 48.74 48.84 48.71 48.84
103 AMEX LONZ Thu, Nov 3, 2022 48.71 48.76 48.69 48.70
102 AMEX LONZ Wed, Nov 2, 2022 48.89 48.91 48.69 48.69
101 AMEX LONZ Tue, Nov 1, 2022 48.62 48.81 48.55 48.71
100 AMEX LONZ Mon, Oct 31, 2022 48.71 48.86 48.70 48.56
99 AMEX LONZ Fri, Oct 28, 2022 48.80 48.98 48.80 48.97
98 AMEX LONZ Thu, Oct 27, 2022 48.72 48.78 48.71 48.76
97 AMEX LONZ Wed, Oct 26, 2022 48.56 48.70 48.56 48.69
96 AMEX LONZ Tue, Oct 25, 2022 48.78 48.80 48.73 48.79
95 AMEX LONZ Mon, Oct 24, 2022 48.63 48.72 48.62 48.69
94 AMEX LONZ Fri, Oct 21, 2022 48.80 48.80 48.73 48.77
93 AMEX LONZ Thu, Oct 20, 2022 48.76 48.83 48.68 48.68
92 AMEX LONZ Wed, Oct 19, 2022 48.64 48.69 48.60 48.63
91 AMEX LONZ Tue, Oct 18, 2022 48.80 48.85 48.75 48.78
90 AMEX LONZ Mon, Oct 17, 2022 48.82 48.82 48.69 48.70
89 AMEX LONZ Fri, Oct 14, 2022 48.61 48.64 48.51 48.60
88 AMEX LONZ Thu, Oct 13, 2022 48.44 48.57 48.43 48.53
87 AMEX LONZ Wed, Oct 12, 2022 48.75 48.77 48.64 48.64
86 AMEX LONZ Tue, Oct 11, 2022 48.76 48.84 48.71 48.79
85 AMEX LONZ Mon, Oct 10, 2022 48.77 48.77 48.58 48.67
84 AMEX LONZ Fri, Oct 7, 2022 48.72 48.99 48.50 48.53
83 AMEX LONZ Thu, Oct 6, 2022 48.71 48.73 48.64 48.69
82 AMEX LONZ Wed, Oct 5, 2022 48.60 48.83 48.58 48.79
81 AMEX LONZ Tue, Oct 4, 2022 48.37 48.78 48.37 48.77
80 AMEX LONZ Mon, Oct 3, 2022 48.38 48.40 48.36 48.36
79 AMEX LONZ Fri, Sep 30, 2022 48.55 48.57 48.49 48.24
78 AMEX LONZ Thu, Sep 29, 2022 48.45 48.46 48.32 48.41
77 AMEX LONZ Wed, Sep 28, 2022 48.75 48.75 48.69 48.72
76 AMEX LONZ Tue, Sep 27, 2022 48.80 48.80 48.66 48.66
75 AMEX LONZ Mon, Sep 26, 2022 49.10 49.10 48.75 48.75
74 AMEX LONZ Fri, Sep 23, 2022 49.13 49.13 48.93 49.00
73 AMEX LONZ Thu, Sep 22, 2022 49.40 49.40 49.29 49.29
72 AMEX LONZ Wed, Sep 21, 2022 49.59 49.59 49.35 49.37
71 AMEX LONZ Tue, Sep 20, 2022 49.44 49.52 49.44 49.48
70 AMEX LONZ Mon, Sep 19, 2022 49.50 49.61 49.50 49.58
69 AMEX LONZ Fri, Sep 16, 2022 49.62 49.71 49.58 49.61
68 AMEX LONZ Thu, Sep 15, 2022 49.69 49.70 49.64 49.66
67 AMEX LONZ Wed, Sep 14, 2022 49.71 49.76 49.65 49.67
66 AMEX LONZ Tue, Sep 13, 2022 49.59 49.65 49.54 49.55
65 AMEX LONZ Mon, Sep 12, 2022 49.71 50.04 49.71 49.75
64 AMEX LONZ Fri, Sep 9, 2022 49.49 49.63 49.49 49.62
63 AMEX LONZ Thu, Sep 8, 2022 49.38 49.49 49.38 49.49
62 AMEX LONZ Wed, Sep 7, 2022 49.55 49.64 49.53 49.61
61 AMEX LONZ Tue, Sep 6, 2022 49.49 49.53 49.49 49.51
60 AMEX LONZ Fri, Sep 2, 2022 49.73 49.75 49.53 49.53
59 AMEX LONZ Thu, Sep 1, 2022 49.70 49.70 49.55 49.58
58 AMEX LONZ Wed, Aug 31, 2022 50.01 50.02 49.94 49.71
57 AMEX LONZ Tue, Aug 30, 2022 50.00 50.01 49.96 49.96
56 AMEX LONZ Mon, Aug 29, 2022 50.23 50.24 50.15 50.15
55 AMEX LONZ Fri, Aug 26, 2022 50.18 50.32 50.01 50.01
54 AMEX LONZ Thu, Aug 25, 2022 50.13 50.17 50.13 50.16
53 AMEX LONZ Wed, Aug 24, 2022 50.10 50.19 50.09 50.18
52 AMEX LONZ Tue, Aug 23, 2022 50.18 50.18 50.10 50.11
51 AMEX LONZ Mon, Aug 22, 2022 50.26 50.26 50.15 50.20
50 AMEX LONZ Fri, Aug 19, 2022 50.39 50.39 50.26 50.27
49 AMEX LONZ Thu, Aug 18, 2022 50.52 50.52 50.40 50.40
48 AMEX LONZ Wed, Aug 17, 2022 50.56 50.57 50.47 50.47
47 AMEX LONZ Tue, Aug 16, 2022 50.60 50.67 50.57 50.61
46 AMEX LONZ Mon, Aug 15, 2022 50.56 50.60 50.53 50.59
45 AMEX LONZ Fri, Aug 12, 2022 50.67 50.70 50.67 50.69
44 AMEX LONZ Thu, Aug 11, 2022 50.50 50.54 50.49 50.51
43 AMEX LONZ Wed, Aug 10, 2022 50.38 50.42 50.38 50.40
42 AMEX LONZ Tue, Aug 9, 2022 50.13 50.14 50.11 50.11
41 AMEX LONZ Mon, Aug 8, 2022 50.00 50.06 50.00 50.04
40 AMEX LONZ Fri, Aug 5, 2022 49.82 49.96 49.81 49.96
39 AMEX LONZ Thu, Aug 4, 2022 49.69 49.73 49.69 49.73
38 AMEX LONZ Wed, Aug 3, 2022 49.63 49.67 49.63 49.67
37 AMEX LONZ Tue, Aug 2, 2022 49.46 49.47 49.41 49.46
36 AMEX LONZ Mon, Aug 1, 2022 49.38 49.38 49.38 49.38
35 AMEX LONZ Fri, Jul 29, 2022 49.56 49.59 49.56 49.37
34 AMEX LONZ Thu, Jul 28, 2022 49.53 49.75 49.53 49.68
33 AMEX LONZ Wed, Jul 27, 2022 49.78 49.78 49.58 49.58
32 AMEX LONZ Tue, Jul 26, 2022 49.66 49.66 49.50 49.54
31 AMEX LONZ Mon, Jul 25, 2022 49.62 49.65 49.60 49.60
30 AMEX LONZ Fri, Jul 22, 2022 49.48 49.50 49.38 49.41
29 AMEX LONZ Thu, Jul 21, 2022 49.41 50.83 49.41 49.57
28 AMEX LONZ Wed, Jul 20, 2022 49.17 49.17 49.17 49.17
27 AMEX LONZ Tue, Jul 19, 2022 49.16 49.35 49.16 49.35
26 AMEX LONZ Mon, Jul 18, 2022 48.74 48.78 48.61 48.61
25 AMEX LONZ Fri, Jul 15, 2022 48.61 48.68 48.61 48.65
24 AMEX LONZ Thu, Jul 14, 2022 48.55 48.55 48.55 48.55
23 AMEX LONZ Wed, Jul 13, 2022 48.50 48.52 48.48 48.52
22 AMEX LONZ Tue, Jul 12, 2022 48.53 48.57 48.45 48.45
21 AMEX LONZ Mon, Jul 11, 2022 48.36 48.60 48.33 48.35
20 AMEX LONZ Fri, Jul 8, 2022 48.22 48.24 48.13 48.24
19 AMEX LONZ Thu, Jul 7, 2022 48.22 48.22 48.15 48.19
18 AMEX LONZ Wed, Jul 6, 2022 48.05 48.08 48.05 48.08
17 AMEX LONZ Tue, Jul 5, 2022 48.00 48.07 48.00 48.07
16 AMEX LONZ Fri, Jul 1, 2022 48.13 48.35 48.13 48.35
15 AMEX LONZ Thu, Jun 30, 2022 48.42 48.42 48.31 48.31
14 AMEX LONZ Wed, Jun 29, 2022 48.64 48.68 48.64 48.68
13 AMEX LONZ Tue, Jun 28, 2022 48.84 48.84 48.65 48.65
12 AMEX LONZ Mon, Jun 27, 2022 48.69 48.70 48.67 48.67
11 AMEX LONZ Fri, Jun 24, 2022 48.86 49.00 48.86 48.93
10 AMEX LONZ Thu, Jun 23, 2022 48.86 48.86 48.86 48.86
9 AMEX LONZ Wed, Jun 22, 2022 48.78 48.80 48.78 48.80
8 AMEX LONZ Tue, Jun 21, 2022 48.96 48.96 48.96 48.96
7 AMEX LONZ Fri, Jun 17, 2022 48.90 48.92 48.90 48.92
6 AMEX LONZ Thu, Jun 16, 2022 48.99 48.99 48.99 48.99
5 AMEX LONZ Wed, Jun 15, 2022 49.22 49.22 49.22 49.22
4 AMEX LONZ Tue, Jun 14, 2022 49.17 49.19 49.17 49.19
3 AMEX LONZ Mon, Jun 13, 2022 49.63 49.63 49.34 49.34
2 AMEX LONZ Fri, Jun 10, 2022 49.99 49.99 49.62 49.62
1 AMEX LONZ Thu, Jun 9, 2022 50.15 50.15 50.02 50.02
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024