LZB(LZB)
LZB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $40.54 | $41.41 | $40.37 | $40.95 | 2.57M |
| 6/25/2026 | $41.54 | $42.08 | $40.59 | $40.80 | 708,363 |
| 6/24/2026 | $40.58 | $42.34 | $40.58 | $41.85 | 790,275 |
| 6/23/2026 | $39.99 | $40.31 | $39.61 | $40.30 | 778,416 |
| 6/22/2026 | $39.62 | $40.85 | $39.36 | $39.99 | 882,517 |
| 6/18/2026 | $40.30 | $41.43 | $39.32 | $39.66 | 1.97M |
| 6/17/2026 | $42.18 | $44.90 | $39.92 | $40.24 | 2.87M |
| 6/16/2026 | $37.99 | $38.36 | $35.06 | $35.06 | 1.39M |
| 6/15/2026 | $38.86 | $39.30 | $37.76 | $37.78 | 458,167 |
| 6/12/2026 | $39.09 | $39.16 | $38.37 | $38.49 | 344,600 |
| 6/11/2026 | $37.50 | $39.07 | $37.40 | $38.99 | 357,405 |
| 6/10/2026 | $37.54 | $37.90 | $37.08 | $37.36 | 363,000 |
| 6/9/2026 | $36.62 | $37.67 | $36.62 | $37.33 | 319,317 |
| 6/8/2026 | $36.42 | $36.74 | $36.05 | $36.23 | 359,800 |
| 6/5/2026 | $36.24 | $36.73 | $36.21 | $36.33 | 327,041 |
| 6/4/2026 | $36.97 | $37.04 | $36.30 | $36.45 | 328,919 |
| 6/3/2026 | $35.97 | $36.51 | $35.88 | $36.27 | 413,200 |
| 6/2/2026 | $36.79 | $37.61 | $36.43 | $36.43 | 449,200 |
| 6/1/2026 | $37.31 | $38.37 | $36.99 | $37.38 | 360,200 |
| 5/29/2026 | $37.99 | $38.24 | $37.35 | $37.58 | 388,246 |
| 5/28/2026 | $37.61 | $38.44 | $37.06 | $38.15 | 381,828 |
| 5/27/2026 | $37.49 | $38.36 | $37.33 | $37.57 | 283,500 |
| 5/26/2026 | $37.01 | $37.46 | $36.63 | $37.28 | 343,200 |
| 5/22/2026 | $36.85 | $37.12 | $36.59 | $36.65 | 355,249 |
| 5/21/2026 | $35.28 | $37.16 | $34.59 | $36.78 | 566,813 |
| 5/20/2026 | $34.10 | $35.56 | $33.86 | $35.55 | 398,200 |
| 5/19/2026 | $34.32 | $34.52 | $33.49 | $34.07 | 351,549 |
| 5/18/2026 | $34.56 | $35.15 | $34.12 | $34.55 | 600,600 |
| 5/15/2026 | $34.82 | $35.07 | $34.10 | $34.30 | 382,100 |
| 5/14/2026 | $34.53 | $34.99 | $34.35 | $34.93 | 320,400 |
| 5/13/2026 | $35.18 | $35.43 | $34.47 | $34.47 | 394,600 |
| 5/12/2026 | $35.57 | $35.70 | $35.12 | $35.50 | 359,518 |
| 5/11/2026 | $35.70 | $35.70 | $35.02 | $35.44 | 364,653 |
| 5/8/2026 | $35.61 | $35.99 | $35.35 | $35.73 | 362,400 |
| 5/7/2026 | $35.47 | $36.00 | $35.16 | $35.56 | 375,246 |
| 5/6/2026 | $35.26 | $36.21 | $34.96 | $35.37 | 362,249 |
| 5/5/2026 | $33.85 | $35.05 | $33.85 | $34.58 | 381,002 |
| 5/4/2026 | $34.77 | $34.97 | $33.48 | $33.55 | 786,238 |
| 5/1/2026 | $35.03 | $35.34 | $34.63 | $35.14 | 436,212 |
| 4/30/2026 | $35.10 | $35.59 | $34.73 | $34.74 | 603,800 |
| 4/29/2026 | $35.85 | $36.15 | $35.13 | $35.21 | 416,448 |
| 4/28/2026 | $36.22 | $36.52 | $35.75 | $36.13 | 376,400 |
| 4/27/2026 | $35.34 | $35.98 | $35.34 | $35.93 | 353,216 |
| 4/24/2026 | $35.74 | $36.44 | $35.37 | $35.40 | 261,742 |
| 4/23/2026 | $36.17 | $36.33 | $35.51 | $35.90 | 197,609 |
| 4/22/2026 | $36.60 | $36.69 | $35.92 | $36.04 | 286,200 |
| 4/21/2026 | $36.33 | $36.80 | $36.18 | $36.39 | 278,200 |
| 4/20/2026 | $35.80 | $36.14 | $35.51 | $36.10 | 243,800 |
| 4/17/2026 | $34.79 | $36.41 | $34.79 | $35.87 | 337,300 |
| 4/16/2026 | $34.15 | $34.52 | $34.00 | $34.11 | 221,539 |
| 4/15/2026 | $33.98 | $34.32 | $33.81 | $34.22 | 296,400 |
| 4/14/2026 | $33.58 | $34.30 | $33.43 | $34.11 | 319,200 |
| 4/13/2026 | $33.65 | $34.04 | $33.40 | $33.63 | 432,500 |
| 4/10/2026 | $33.27 | $33.81 | $33.02 | $33.78 | 409,900 |
| 4/9/2026 | $32.31 | $33.24 | $32.24 | $33.21 | 417,411 |
| 4/8/2026 | $32.52 | $33.27 | $32.52 | $32.71 | 585,200 |
| 4/7/2026 | $31.92 | $32.44 | $31.47 | $31.53 | 361,219 |
| 4/6/2026 | $31.60 | $32.14 | $31.29 | $32.09 | 396,800 |
| 4/2/2026 | $31.54 | $32.23 | $31.25 | $31.60 | 372,921 |
| 4/1/2026 | $31.69 | $32.26 | $31.69 | $31.89 | 308,700 |
| 3/31/2026 | $32.23 | $32.45 | $31.59 | $32.14 | 494,638 |
| 3/30/2026 | $32.15 | $32.29 | $31.81 | $31.96 | 367,628 |