Lantheus Holdings, Inc.LNTHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $66.91 | $68.00 | $66.47 | $66.80 | 159,218 |
| 1/30/2026 | $66.50 | $67.26 | $65.63 | $66.92 | 668,900 |
| 1/29/2026 | $66.31 | $66.86 | $64.82 | $66.68 | 688,914 |
| 1/28/2026 | $68.14 | $68.14 | $65.41 | $66.31 | 707,329 |
| 1/27/2026 | $67.37 | $68.04 | $66.59 | $67.89 | 536,609 |
| 1/26/2026 | $67.58 | $69.20 | $67.13 | $67.81 | 537,514 |
| 1/23/2026 | $66.91 | $67.89 | $66.54 | $67.51 | 620,000 |
| 1/22/2026 | $66.59 | $67.92 | $65.97 | $67.18 | 677,300 |
| 1/21/2026 | $66.25 | $67.08 | $65.19 | $66.44 | 793,500 |
| 1/20/2026 | $63.75 | $67.00 | $63.37 | $65.88 | 1.05M |
| 1/16/2026 | $65.22 | $65.25 | $64.08 | $64.25 | 737,900 |
| 1/15/2026 | $65.22 | $65.99 | $64.69 | $65.42 | 1.11M |
| 1/14/2026 | $65.84 | $66.34 | $65.13 | $65.60 | 827,200 |
| 1/13/2026 | $67.44 | $67.44 | $64.34 | $65.84 | 879,600 |
| 1/12/2026 | $67.55 | $67.63 | $65.24 | $67.48 | 674,800 |
| 1/9/2026 | $67.56 | $68.25 | $66.12 | $67.56 | 904,171 |
| 1/8/2026 | $69.20 | $69.97 | $67.81 | $67.85 | 801,800 |
| 1/7/2026 | $69.81 | $70.33 | $68.68 | $69.37 | 1.31M |
| 1/6/2026 | $68.68 | $70.02 | $68.49 | $69.68 | 1.17M |
| 1/5/2026 | $67.07 | $70.02 | $66.68 | $68.98 | 1.05M |
| 1/2/2026 | $66.80 | $67.75 | $66.39 | $67.27 | 1.21M |
| 12/31/2025 | $66.94 | $67.33 | $66.36 | $66.55 | 633,614 |
| 12/30/2025 | $67.27 | $67.45 | $66.64 | $67.16 | 569,030 |
| 12/29/2025 | $66.77 | $67.39 | $66.72 | $67.34 | 464,548 |
| 12/26/2025 | $66.57 | $66.89 | $66.20 | $66.71 | 343,427 |
| 12/24/2025 | $66.95 | $67.12 | $66.32 | $66.68 | 371,431 |
| 12/23/2025 | $67.74 | $67.74 | $66.10 | $66.53 | 1.12M |
| 12/22/2025 | $65.31 | $68.83 | $65.26 | $68.01 | 1.06M |
| 12/19/2025 | $64.50 | $66.41 | $64.35 | $65.92 | 2.73M |
| 12/18/2025 | $65.50 | $66.25 | $64.13 | $64.84 | 1.03M |
| 12/17/2025 | $65.21 | $67.01 | $64.83 | $65.24 | 1.30M |
| 12/16/2025 | $65.48 | $66.86 | $64.96 | $65.17 | 1.95M |
| 12/15/2025 | $66.36 | $67.40 | $66.08 | $66.57 | 1.65M |
| 12/12/2025 | $64.42 | $67.35 | $64.42 | $66.62 | 1.55M |
| 12/11/2025 | $61.21 | $63.50 | $61.21 | $63.10 | 1.14M |
| 12/10/2025 | $61.41 | $61.68 | $60.15 | $60.82 | 783,021 |
| 12/9/2025 | $62.16 | $63.03 | $60.57 | $60.88 | 1.03M |
| 12/8/2025 | $62.96 | $63.38 | $62.19 | $62.27 | 1.15M |
| 12/5/2025 | $62.04 | $64.40 | $61.25 | $63.30 | 1.23M |
| 12/4/2025 | $59.83 | $62.60 | $59.14 | $61.87 | 1.32M |
| 12/3/2025 | $58.75 | $60.36 | $58.75 | $59.77 | 874,600 |
| 12/2/2025 | $59.01 | $60.14 | $57.94 | $58.55 | 1.05M |
| 12/1/2025 | $58.41 | $59.13 | $57.44 | $59.08 | 1.09M |
| 11/28/2025 | $58.71 | $58.87 | $58.24 | $58.87 | 362,218 |
| 11/26/2025 | $58.83 | $59.30 | $57.91 | $58.75 | 767,140 |
| 11/25/2025 | $56.85 | $59.25 | $56.74 | $59.06 | 964,526 |
| 11/24/2025 | $55.74 | $57.15 | $54.94 | $56.49 | 1.16M |
| 11/21/2025 | $53.44 | $57.35 | $53.38 | $55.82 | 1.31M |
| 11/20/2025 | $52.85 | $54.70 | $52.80 | $53.59 | 1.02M |
| 11/19/2025 | $53.58 | $53.87 | $51.84 | $52.79 | 895,900 |
| 11/18/2025 | $52.50 | $54.27 | $51.90 | $53.50 | 1.16M |
| 11/17/2025 | $52.53 | $52.73 | $51.80 | $52.50 | 1.29M |
| 11/14/2025 | $51.99 | $53.11 | $51.47 | $53.01 | 883,847 |
| 11/13/2025 | $53.93 | $55.03 | $52.94 | $53.12 | 1.22M |
| 11/12/2025 | $53.23 | $55.55 | $52.35 | $54.50 | 1.17M |
| 11/11/2025 | $50.69 | $53.55 | $50.69 | $53.37 | 1.44M |
| 11/10/2025 | $51.00 | $51.81 | $50.16 | $50.69 | 1.34M |
| 11/7/2025 | $54.34 | $54.34 | $50.73 | $51.07 | 1.76M |
| 11/6/2025 | $61.10 | $62.00 | $53.36 | $53.69 | 2.69M |
| 11/5/2025 | $56.87 | $58.07 | $56.13 | $57.23 | 2.06M |
| 11/4/2025 | $57.00 | $58.23 | $56.70 | $57.71 | 1.12M |