LZAGY(LZAGY)
LZAGY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $68.84 | $68.84 | $67.81 | $68.05 | 2,369 |
| 10/12/2026 | $69.07 | $69.14 | $68.63 | $68.75 | 38,233 |
| 10/9/2026 | $68.80 | $69.17 | $68.50 | $69.02 | 34,906 |
| 10/8/2026 | $68.16 | $68.28 | $67.34 | $68.25 | 27,314 |
| 10/7/2026 | $69.05 | $69.28 | $68.57 | $69.09 | 32,800 |
| 10/6/2026 | $70.82 | $70.82 | $69.04 | $69.12 | 49,200 |
| 10/5/2026 | $68.66 | $69.45 | $68.66 | $69.40 | 61,700 |
| 10/2/2026 | $68.50 | $68.61 | $68.03 | $68.22 | 27,300 |
| 10/1/2026 | $68.39 | $68.39 | $67.10 | $67.22 | 40,000 |
| 9/30/2026 | $69.45 | $69.45 | $68.44 | $68.64 | 24,400 |
| 9/29/2026 | $70.04 | $70.17 | $69.70 | $69.99 | 26,000 |
| 9/28/2026 | $69.59 | $70.61 | $69.50 | $70.47 | 43,900 |
| 9/25/2026 | $68.29 | $69.13 | $67.82 | $69.13 | 73,342 |
| 9/24/2026 | $68.30 | $69.16 | $68.30 | $68.99 | 34,600 |
| 9/23/2026 | $68.08 | $68.38 | $67.74 | $67.99 | 50,044 |
| 9/22/2026 | $68.40 | $68.86 | $67.92 | $68.63 | 217,036 |
| 9/21/2026 | $67.05 | $67.18 | $66.65 | $67.00 | 90,001 |
| 9/18/2026 | $66.49 | $66.56 | $65.98 | $66.27 | 71,520 |
| 9/17/2026 | $65.87 | $66.33 | $65.74 | $66.04 | 37,200 |
| 9/16/2026 | $65.77 | $65.95 | $65.04 | $65.28 | 30,500 |
| 9/15/2026 | $64.98 | $65.73 | $64.85 | $65.68 | 68,803 |
| 9/14/2026 | $65.85 | $65.92 | $65.17 | $65.40 | 46,614 |
| 9/11/2026 | $65.50 | $65.64 | $64.88 | $65.06 | 33,900 |
| 9/10/2026 | $66.49 | $66.77 | $65.53 | $65.61 | 40,800 |
| 9/9/2026 | $67.01 | $67.46 | $66.23 | $66.41 | 28,200 |
| 9/8/2026 | $68.70 | $69.24 | $68.43 | $68.43 | 33,139 |
| 9/4/2026 | $70.26 | $70.40 | $69.85 | $70.01 | 24,600 |
| 9/3/2026 | $72.78 | $72.78 | $71.32 | $72.12 | 22,742 |
| 9/2/2026 | $71.78 | $72.64 | $71.55 | $71.92 | 29,507 |
| 9/1/2026 | $71.25 | $71.25 | $70.58 | $70.83 | 15,414 |
| 8/31/2026 | $71.61 | $71.64 | $71.14 | $71.25 | 26,300 |
| 8/28/2026 | $72.93 | $73.03 | $71.89 | $72.04 | 17,600 |
| 8/27/2026 | $72.75 | $73.17 | $72.68 | $73.08 | 18,700 |
| 8/26/2026 | $73.34 | $73.34 | $72.78 | $72.96 | 51,700 |
| 8/25/2026 | $73.75 | $74.36 | $73.71 | $74.21 | 18,200 |
| 8/24/2026 | $73.20 | $73.43 | $72.94 | $73.28 | 229,632 |
| 8/21/2026 | $73.33 | $74.00 | $73.25 | $73.87 | 23,419 |
| 8/20/2026 | $72.78 | $73.51 | $72.68 | $72.92 | 28,400 |
| 8/19/2026 | $71.54 | $72.87 | $71.54 | $72.82 | 32,000 |
| 8/18/2026 | $69.54 | $69.96 | $69.47 | $69.56 | 23,612 |
| 8/17/2026 | $69.88 | $70.09 | $69.59 | $69.72 | 70,800 |
| 8/14/2026 | $68.94 | $69.33 | $68.60 | $69.10 | 20,000 |
| 8/13/2026 | $70.53 | $70.95 | $70.26 | $70.40 | 18,500 |
| 8/12/2026 | $69.44 | $69.75 | $69.16 | $69.57 | 20,527 |
| 8/11/2026 | $70.91 | $71.55 | $70.64 | $70.78 | 18,821 |
| 8/10/2026 | $71.00 | $71.52 | $71.00 | $71.40 | 20,315 |
| 8/7/2026 | $71.23 | $71.24 | $70.74 | $70.87 | 16,524 |
| 8/6/2026 | $70.15 | $70.15 | $69.52 | $69.54 | 22,719 |
| 8/5/2026 | $68.59 | $69.71 | $68.59 | $69.50 | 49,500 |
| 8/4/2026 | $69.48 | $69.53 | $68.58 | $69.02 | 43,129 |
| 8/3/2026 | $69.98 | $69.99 | $69.00 | $69.28 | 23,800 |
| 7/31/2026 | $70.53 | $70.53 | $69.15 | $69.59 | 25,916 |
| 7/30/2026 | $71.02 | $71.50 | $70.42 | $71.14 | 28,300 |
| 7/29/2026 | $68.95 | $70.63 | $68.89 | $70.05 | 71,800 |
| 7/28/2026 | $68.13 | $69.18 | $68.13 | $68.56 | 31,800 |
| 7/27/2026 | $67.79 | $68.30 | $67.72 | $68.26 | 33,700 |
| 7/24/2026 | $67.00 | $67.17 | $66.54 | $67.09 | 135,531 |
| 7/23/2026 | $66.44 | $66.67 | $66.12 | $66.26 | 90,500 |
| 7/22/2026 | $67.14 | $67.41 | $65.57 | $65.73 | 69,600 |
| 7/21/2026 | $68.53 | $70.02 | $68.36 | $69.39 | 27,300 |
| 7/20/2026 | $69.79 | $69.89 | $69.28 | $69.28 | 55,246 |
| 7/17/2026 | $70.76 | $70.82 | $69.91 | $70.07 | 19,700 |
| 7/16/2026 | $71.04 | $71.17 | $70.75 | $70.95 | 38,802 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
