La-Z-Boy Stock Price History

NYSE: LZBConsumer DiscretionaryHome FurnishingsUSD

29.22-0.33 (-1.12%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

LZB price history at a glance

The price history for La-Z-Boy (LZB) on this page begins on February 19, 1973, when the stock closed at $2.73; it most recently closed at $29.22 on October 5, 2026. The highest price in this record is $48.31, reached on January 27, 2025; the latest close is 39.5% below that peak. Across the 52 complete calendar years in the table, LZB finished higher in 28 and lower in 24. Its best year was 2009 (+325.4%) and its worst was 2008 (-75.1%).

Over roughly 54 years the share price changed +970.6%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, LZB has lost 9.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1973: $48.31
Date of high: Jan 27, 2025
Low since 1973: $0.3646
Date of low: Dec 30, 1974
52-week high: $44.90
52-week low: $28.79
Last close: $29.22

LZB returns

1 week

-2.40%

1 month

-6.85%

3 months

-25.42%

6 months

-13.50%

Year to date

-21.60%

1 year

-9.68%

3 years

-0.92%

5 years

-12.20%

LZB price return, excluding dividends.

LZB annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	39.58	29.22	44.90	28.79	-21.66%
2025	43.44	37.30	48.31	29.03	-14.31%
2024	36.17	43.53	46.47	32.00	+17.90%
2023	24.41	36.92	38.00	22.86	+61.79%
2022	36.10	22.82	38.16	21.92	-37.15%
2021	43.28	36.31	46.74	31.92	-8.86%
2020	31.48	39.84	42.69	15.61	+28.64%
2019	30.24	30.97	37.48	27.76	+10.88%
2018	31.40	27.93	39.15	25.30	-10.48%
2017	29.95	31.20	34.25	23.15	+0.48%
2016	22.52	31.05	32.90	19.56	+27.15%
2015	26.54	24.42	29.34	23.71	-7.92%
2014	29.64	26.52	31.09	19.03	-14.37%
2013	15.11	30.97	31.22	14.76	+102.82%
2012	12.15	15.27	17.13	10.95	+28.32%
2011	9.18	11.90	13.85	6.76	+31.93%
2010	9.93	9.02	15.46	6.44	-5.35%
2009	2.17	9.53	11.07	0.53	+325.45%
2008	7.21	2.24	11.76	2.10	-75.08%
2007	11.59	8.99	15.20	5.31	-24.26%
2006	14.38	11.87	17.25	11.25	-12.46%
2005	13.88	13.56	16.40	10.13	-11.78%
2004	20.24	15.37	23.58	12.75	-24.73%
2003	22.30	20.42	25.10	16.20	-15.97%
2002	21.04	24.30	30.94	19.25	+11.31%
2001	16.31	21.83	23.30	14.70	+38.60%
2000	15.75	15.75	17.81	13.00	-6.32%
1999	17.56	16.81	24.56	15.38	-5.61%
1998	14.27	17.81	22.63	14.13	+24.27%
1997	10.25	14.33	14.96	9.92	+45.15%
1996	10.75	9.88	11.33	8.96	-4.05%
1995	10.79	10.29	11.17	8.54	-3.14%
1994	12.42	10.63	13.33	8.42	-15.00%
1993	8.63	12.50	12.96	8.38	+44.93%
1992	8.88	8.63	9.58	5.92	+6.15%
1991	5.33	8.13	8.38	5.04	+47.73%
1990	6.00	5.50	7.33	4.13	-7.04%
1989	6.33	5.92	7.75	5.63	-6.58%
1988	5.04	6.33	6.33	4.50	+18.75%
1987	5.35	5.33	7.90	4.33	+1.59%
1986	4.40	5.25	6.04	4.35	+18.87%
1985	2.92	4.42	4.50	2.84	+54.18%
1984	4.02	2.86	4.06	2.21	-25.68%
1983	1.75	3.85	3.94	1.71	+128.40%
1982	1.04	1.69	1.73	0.8958	+65.31%
1981	0.8125	1.02	1.21	0.8125	+22.50%
1980	0.8333	0.8333	1.00	0.6042	+2.56%
1979	0.8333	0.8125	1.08	0.7292	+2.63%
1978	1.13	0.7917	1.40	0.7708	-33.33%
1977	1.65	1.19	1.73	0.9792	-29.63%
1976	1.30	1.69	1.90	1.29	+30.64%
1975	0.3958	1.29	1.33	0.375	+244.45%
1974	1.21	0.375	1.33	0.3646	-70.00%
1973*	2.73	1.25	3.02	0.9375	-54.20%

* Partial year: the record begins after the start of 1973; return measured from the first available close.

2026 return is year to date.

LZB daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	29.38	29.64	29.12	29.22	-1.12%	486.19K
Oct 8, 2026	29.30	29.66	29.03	29.55	-0.30%	804.26K
Oct 7, 2026	29.27	29.71	29.22	29.64	-0.07%	516.48K
Oct 6, 2026	29.63	29.91	29.42	29.66	+0.47%	565.30K
Oct 5, 2026	29.71	29.75	28.93	29.52	-1.40%	932.00K
Oct 2, 2026	29.85	30.08	29.57	29.94	+1.70%	696.90K
Oct 1, 2026	29.68	29.80	28.79	29.44	-0.67%	779.10K
Sep 30, 2026	29.95	30.25	29.64	29.64	-0.13%	677.90K
Sep 29, 2026	29.92	29.95	29.47	29.68	-0.50%	611.10K
Sep 28, 2026	29.65	29.86	28.92	29.83	-0.17%	634.50K
Sep 25, 2026	30.09	30.32	29.65	29.88	-0.10%	645.60K
Sep 24, 2026	30.05	30.15	29.32	29.91	-0.33%	845.40K
Sep 23, 2026	30.38	30.49	29.94	30.01	-2.12%	654.60K
Sep 22, 2026	30.19	30.85	29.98	30.66	+3.23%	1.06M
Sep 21, 2026	29.74	29.86	29.09	29.70	-0.47%	861.90K
Sep 18, 2026	29.45	29.86	29.19	29.84	+0.88%	2.18M
Sep 17, 2026	30.63	30.63	29.53	29.58	-1.99%	706.30K
Sep 16, 2026	30.74	30.96	29.83	30.18	-0.46%	770.70K
Sep 15, 2026	30.60	30.78	30.29	30.32	-2.10%	716.10K
Sep 14, 2026	30.70	31.07	30.35	30.97	+1.08%	583.10K
Sep 11, 2026	31.15	31.36	30.45	30.64	-0.71%	590.20K
Sep 10, 2026	31.28	31.42	30.66	30.86	-1.63%	770.30K
Sep 9, 2026	31.37	31.69	31.35	31.37	-0.95%	637.00K
Sep 8, 2026	32.47	32.61	31.55	31.67	-3.33%	702.00K
Sep 4, 2026	32.06	33.04	32.03	32.76	+2.57%	773.80K
Sep 3, 2026	32.13	32.51	31.64	31.94	+0.03%	933.70K
Sep 2, 2026	31.64	32.49	31.64	31.93	+2.05%	816.30K
Sep 1, 2026	31.50	31.93	31.22	31.29	-1.11%	868.30K
Aug 31, 2026	32.44	32.55	31.53	31.64	-2.86%	787.30K
Aug 28, 2026	32.81	33.20	32.48	32.57	-0.49%	719.50K
Aug 27, 2026	31.99	33.28	31.99	32.73	+1.21%	739.20K
Aug 26, 2026	32.30	32.59	31.97	32.34	+0.90%	732.40K
Aug 25, 2026	32.33	32.47	31.79	32.05	-0.22%	716.80K
Aug 24, 2026	33.55	34.04	32.07	32.12	-4.72%	1.06M
Aug 21, 2026	33.63	34.26	33.29	33.71	+0.18%	1.03M
Aug 20, 2026	33.61	34.61	33.12	33.65	-0.77%	1.07M
Aug 19, 2026	33.70	36.52	33.23	33.91	-16.95%	2.85M
Aug 18, 2026	41.45	42.09	40.83	40.83	-1.66%	906.80K
Aug 17, 2026	41.22	41.66	41.03	41.52	-0.79%	425.40K
Aug 14, 2026	41.56	41.93	41.20	41.85	+0.31%	359.80K
Aug 13, 2026	41.54	42.13	41.06	41.72	+1.61%	351.60K
Aug 12, 2026	41.68	41.80	40.79	41.06	-1.16%	283.50K
Aug 11, 2026	41.39	41.94	41.11	41.54	+0.34%	366.10K
Aug 10, 2026	41.60	42.45	41.21	41.40	-1.76%	524.90K
Aug 7, 2026	40.76	42.19	40.76	42.14	+3.69%	467.80K
Aug 6, 2026	41.80	41.80	40.63	40.64	-1.95%	262.50K
Aug 5, 2026	41.59	42.07	41.41	41.45	-0.67%	344.30K
Aug 4, 2026	41.27	41.97	41.11	41.73	+1.78%	342.00K
Aug 3, 2026	40.03	41.29	40.03	41.00	+4.11%	368.70K
Jul 31, 2026	39.72	40.14	39.32	39.38	-1.87%	326.70K
Jul 30, 2026	41.24	41.24	40.06	40.13	-1.95%	237.70K
Jul 29, 2026	40.99	41.28	40.39	40.93	-0.90%	357.50K
Jul 28, 2026	40.88	41.97	40.27	41.30	+2.28%	300.60K
Jul 27, 2026	40.12	40.86	40.01	40.38	+1.76%	267.80K
Jul 24, 2026	38.98	39.79	38.84	39.68	+2.16%	357.00K
Jul 23, 2026	38.76	39.01	38.16	38.84	-1.17%	699.10K
Jul 22, 2026	39.40	39.59	38.94	39.30	+0.20%	289.50K
Jul 21, 2026	40.16	40.43	39.04	39.22	-1.75%	336.60K
Jul 20, 2026	40.08	40.25	39.33	39.92	+0.13%	325.90K
Jul 17, 2026	40.24	40.91	39.80	39.87	-1.70%	349.10K
Jul 16, 2026	40.11	41.17	40.11	40.56	+1.58%	363.00K
Jul 15, 2026	38.52	40.23	38.52	39.93	+3.50%	401.20K
Jul 14, 2026	38.84	38.94	38.14	38.58	-0.49%	347.50K
Jul 13, 2026	39.25	39.46	38.65	38.77	-1.05%	417.90K
Jul 10, 2026	39.33	39.96	39.15	39.18	-0.33%	332.40K
Jul 9, 2026	38.50	39.65	38.21	39.31	+2.32%	522.70K
Jul 8, 2026	38.60	38.65	37.63	38.42	-1.71%	454.40K
Jul 7, 2026	39.16	39.62	38.84	39.09	-0.79%	396.10K
Jul 6, 2026	40.21	40.22	38.92	39.40	-1.28%	351.90K
Jul 2, 2026	39.86	40.10	39.26	39.91	+0.35%	323.40K
Jul 1, 2026	39.95	40.25	39.15	39.77	-0.87%	587.90K
Jun 30, 2026	39.35	40.39	39.09	40.12	+0.43%	514.50K
Jun 29, 2026	41.17	41.17	39.70	39.95	-2.44%	571.20K
Jun 26, 2026	40.54	41.41	40.37	40.95	+0.37%	2.57M
Jun 25, 2026	41.54	42.08	40.59	40.80	-2.51%	708.00K
Jun 24, 2026	40.58	42.34	40.58	41.85	+3.85%	790.20K
Jun 23, 2026	39.99	40.31	39.61	40.30	+0.78%	778.40K
Jun 22, 2026	39.62	40.85	39.36	39.99	+0.83%	882.40K
Jun 18, 2026	40.30	41.43	39.32	39.66	-1.44%	1.97M
Jun 17, 2026	42.18	44.90	39.92	40.24	+14.77%	2.87M
Jun 16, 2026	37.99	38.36	35.06	35.06	-7.20%	1.39M
Jun 15, 2026	38.86	39.30	37.76	37.78	-1.84%	458.10K
Jun 12, 2026	39.09	39.16	38.37	38.49	-1.28%	344.60K
Jun 11, 2026	37.50	39.07	37.40	38.99	+4.36%	357.40K
Jun 10, 2026	37.54	37.90	37.08	37.36	+0.08%	363.00K
Jun 9, 2026	36.62	37.67	36.62	37.33	+3.04%	319.30K
Jun 8, 2026	36.42	36.74	36.05	36.23	-0.28%	359.80K
Jun 5, 2026	36.24	36.73	36.21	36.33	-0.33%	327.00K
Jun 4, 2026	36.97	37.04	36.30	36.45	+0.50%	328.90K
Jun 3, 2026	35.97	36.51	35.88	36.27	-0.44%	413.20K
Jun 2, 2026	36.79	37.61	36.43	36.43	-2.54%	449.20K
Jun 1, 2026	37.31	38.37	36.99	37.38	-0.53%	360.20K
May 29, 2026	37.99	38.24	37.35	37.58	-1.49%	388.20K
May 28, 2026	37.61	38.44	37.06	38.15	+1.54%	381.80K
May 27, 2026	37.49	38.36	37.33	37.57	+0.78%	283.50K
May 26, 2026	37.01	37.46	36.63	37.28	+1.72%	343.20K
May 22, 2026	36.85	37.12	36.59	36.65	-0.35%	355.20K
May 21, 2026	35.28	37.16	34.59	36.78	+3.46%	566.80K
May 20, 2026	34.10	35.56	33.86	35.55	+4.34%	398.20K
May 19, 2026	34.32	34.52	33.49	34.07	-1.39%	351.50K
May 18, 2026	34.56	35.15	34.12	34.55	+0.73%	600.60K
May 15, 2026	34.82	35.07	34.10	34.30	-1.80%	382.10K
May 14, 2026	34.53	34.99	34.35	34.93	+1.33%	320.40K
May 13, 2026	35.18	35.43	34.47	34.47	-2.90%	394.60K
May 12, 2026	35.57	35.70	35.12	35.50	+0.17%	359.50K
May 11, 2026	35.70	35.70	35.02	35.44	-0.81%	364.60K
May 8, 2026	35.61	35.99	35.35	35.73	+0.48%	362.40K
May 7, 2026	35.47	36.00	35.16	35.56	+0.54%	375.20K
May 6, 2026	35.26	36.21	34.96	35.37	+2.28%	362.20K
May 5, 2026	33.85	35.05	33.85	34.58	+3.07%	380.90K
May 4, 2026	34.77	34.97	33.48	33.55	-4.52%	786.20K
May 1, 2026	35.03	35.34	34.63	35.14	+1.15%	436.20K
Apr 30, 2026	35.10	35.59	34.73	34.74	-1.33%	603.80K
Apr 29, 2026	35.85	36.15	35.13	35.21	-2.55%	416.40K
Apr 28, 2026	36.22	36.52	35.75	36.13	+0.56%	376.40K
Apr 27, 2026	35.34	35.98	35.34	35.93	+1.50%	353.20K
Apr 24, 2026	35.74	36.44	35.37	35.40	-1.39%	261.70K
Apr 23, 2026	36.17	36.33	35.51	35.90	-0.39%	197.60K
Apr 22, 2026	36.60	36.69	35.92	36.04	-0.96%	286.20K
Apr 21, 2026	36.33	36.80	36.18	36.39	+0.80%	278.20K
Apr 20, 2026	35.80	36.14	35.51	36.10	+0.64%	243.80K
Apr 17, 2026	34.79	36.41	34.79	35.87	+5.16%	337.30K
Apr 16, 2026	34.15	34.52	34.00	34.11	-0.32%	221.50K
Apr 15, 2026	33.98	34.32	33.81	34.22	+0.32%	296.40K
Apr 14, 2026	33.58	34.30	33.43	34.11	+1.43%	319.20K
Apr 13, 2026	33.65	34.04	33.40	33.63	-0.44%	432.50K
Apr 10, 2026	33.27	33.81	33.02	33.78	+1.72%	409.90K
Apr 9, 2026	32.31	33.24	32.24	33.21	+1.53%	417.40K
Apr 8, 2026	32.52	33.27	32.52	32.71	+3.74%	585.20K
Apr 7, 2026	31.92	32.44	31.47	31.53	-1.75%	360.90K
Apr 6, 2026	31.60	32.14	31.29	32.09	+1.55%	396.80K
Apr 2, 2026	31.54	32.23	31.25	31.60	-0.91%	372.90K
Apr 1, 2026	31.69	32.26	31.69	31.89	-0.78%	308.70K
Mar 31, 2026	32.23	32.45	31.59	32.14	+0.56%	494.60K
Mar 30, 2026	32.15	32.29	31.81	31.96	+0.06%	367.60K
Mar 27, 2026	32.17	32.40	31.91	31.94	-2.08%	283.50K
Mar 26, 2026	32.49	33.07	32.38	32.62	-0.28%	290.50K
Mar 25, 2026	32.86	32.89	31.97	32.71	+0.58%	271.30K
Mar 24, 2026	32.34	32.85	32.26	32.52	-0.94%	344.10K
Mar 23, 2026	32.63	33.23	32.32	32.83	+4.09%	544.40K
Mar 20, 2026	32.64	32.64	31.53	31.54	-3.07%	1.57M
Mar 19, 2026	32.49	32.78	32.15	32.54	-0.12%	377.90K
Mar 18, 2026	32.69	33.28	32.50	32.58	-1.48%	418.80K
Mar 17, 2026	33.77	33.97	32.86	33.07	-1.61%	373.70K
Mar 16, 2026	34.11	34.30	33.60	33.61	-0.59%	408.70K
Mar 13, 2026	33.18	33.85	32.92	33.81	+2.73%	501.10K
Mar 12, 2026	32.69	33.25	32.69	32.91	-0.78%	445.60K
Mar 11, 2026	33.38	33.78	33.01	33.17	-1.04%	399.70K
Mar 10, 2026	33.68	34.25	33.35	33.52	-1.03%	419.90K
Mar 9, 2026	33.97	34.01	32.88	33.87	-2.02%	452.70K
Mar 6, 2026	34.79	35.02	34.34	34.57	-2.04%	393.80K
Mar 5, 2026	35.46	35.81	34.99	35.29	-1.37%	347.40K
Mar 4, 2026	35.47	35.82	34.99	35.78	+1.22%	372.10K
Mar 3, 2026	34.53	35.52	34.30	35.35	-0.84%	388.80K
Mar 2, 2026	35.04	35.86	34.79	35.65	-0.20%	376.50K
Feb 27, 2026	36.08	36.31	35.34	35.72	-2.11%	521.70K
Feb 26, 2026	36.29	36.81	36.08	36.49	+1.59%	388.60K
Feb 25, 2026	35.25	35.94	34.95	35.92	+1.81%	361.50K
Feb 24, 2026	35.09	35.79	35.09	35.28	+0.03%	426.80K
Feb 23, 2026	36.19	36.92	35.19	35.27	-4.73%	448.50K
Feb 20, 2026	36.41	37.71	36.33	37.02	+1.65%	589.50K
Feb 19, 2026	35.42	36.45	34.98	36.42	+2.50%	562.70K
Feb 18, 2026	33.29	36.26	32.51	35.53	-6.33%	897.10K
Feb 17, 2026	38.69	38.88	37.34	37.93	-1.07%	462.80K
Feb 13, 2026	37.58	38.61	37.21	38.34	+2.32%	247.50K
Feb 12, 2026	37.90	38.40	36.85	37.47	0.00%	269.40K
Feb 11, 2026	38.16	38.59	37.24	37.47	-2.55%	327.90K
Feb 10, 2026	38.58	39.19	38.43	38.45	+0.29%	337.90K
Feb 9, 2026	38.91	38.93	38.16	38.34	-1.19%	331.20K
Feb 6, 2026	38.48	38.88	38.33	38.80	+0.75%	351.80K
Feb 5, 2026	38.81	38.84	38.25	38.51	-0.39%	337.40K
Feb 4, 2026	37.74	39.03	37.58	38.66	+3.81%	426.50K
Feb 3, 2026	36.87	38.20	36.87	37.24	0.00%	351.20K
Feb 2, 2026	36.77	37.27	36.32	37.24	+2.28%	448.90K
Jan 30, 2026	36.81	36.81	35.76	36.41	-0.98%	465.50K
Jan 29, 2026	36.92	37.08	36.33	36.77	-0.97%	438.90K
Jan 28, 2026	37.31	37.51	36.70	37.13	-0.46%	252.60K
Jan 27, 2026	38.21	38.21	37.17	37.30	-2.66%	244.80K
Jan 26, 2026	38.02	38.52	37.55	38.32	+0.58%	364.10K
Jan 23, 2026	38.61	38.61	37.73	38.10	-1.83%	452.10K
Jan 22, 2026	39.65	39.98	38.56	38.81	-1.87%	437.70K
Jan 21, 2026	38.60	39.70	38.49	39.55	+3.29%	412.00K
Jan 20, 2026	38.31	38.77	37.97	38.29	-2.25%	409.10K
Jan 16, 2026	39.02	39.20	38.64	39.17	-0.31%	370.50K
Jan 15, 2026	38.10	39.63	37.47	39.29	+3.53%	496.70K
Jan 14, 2026	38.46	38.79	37.84	37.95	-1.79%	442.60K
Jan 13, 2026	38.69	38.96	38.47	38.64	-0.08%	387.60K
Jan 12, 2026	39.20	39.38	38.48	38.67	-2.30%	339.60K
Jan 9, 2026	39.33	39.81	38.66	39.58	+1.44%	483.20K
Jan 8, 2026	37.41	39.35	37.41	39.02	+3.61%	646.70K
Jan 7, 2026	37.91	38.05	37.23	37.66	-0.66%	349.50K
Jan 6, 2026	37.31	38.00	37.09	37.91	+0.50%	411.90K
Jan 5, 2026	37.09	38.09	37.09	37.72	+1.13%	468.60K
Jan 2, 2026	37.45	37.55	37.04	37.30	+0.08%	388.60K
Dec 31, 2025	37.65	37.71	37.00	37.27	-1.27%	450.00K
Dec 30, 2025	37.70	37.92	37.57	37.75	-0.08%	536.30K
Dec 29, 2025	37.83	37.92	37.48	37.78	+0.03%	337.30K
Dec 26, 2025	37.87	38.00	37.53	37.77	-0.47%	309.60K
Dec 24, 2025	37.58	38.02	37.33	37.95	+0.53%	160.90K
Dec 23, 2025	38.11	38.33	37.67	37.75	-0.87%	324.70K
Dec 22, 2025	39.04	39.23	37.89	38.08	-3.33%	403.00K
Dec 19, 2025	39.01	39.41	38.67	39.39	+0.77%	1.50M
Dec 18, 2025	39.77	40.02	38.99	39.09	-1.01%	480.00K
Dec 17, 2025	39.44	40.17	39.28	39.49	-0.55%	510.00K
Dec 16, 2025	39.79	40.40	39.54	39.71	+0.40%	591.30K
Dec 15, 2025	39.69	39.90	39.23	39.55	-0.68%	522.90K
Dec 12, 2025	39.75	39.88	39.18	39.82	+0.33%	453.70K
Dec 11, 2025	38.82	39.73	38.64	39.69	+2.37%	508.30K
Dec 10, 2025	38.29	38.99	38.16	38.77	+0.96%	530.90K
Dec 9, 2025	38.16	38.71	38.03	38.40	0.00%	399.60K
Dec 8, 2025	39.00	39.15	38.24	38.40	-0.60%	389.70K
Dec 5, 2025	38.87	39.49	38.50	38.63	-0.82%	422.50K
Dec 4, 2025	39.68	39.81	38.87	38.95	-2.50%	394.70K
Dec 3, 2025	40.03	40.75	39.94	39.95	-0.30%	387.00K
Dec 2, 2025	40.20	40.20	39.63	40.07	+0.25%	527.80K
Dec 1, 2025	38.89	40.34	38.67	39.97	+2.70%	684.10K
Nov 28, 2025	39.27	39.59	38.80	38.92	-1.52%	399.40K
Nov 26, 2025	38.92	40.24	38.87	39.52	+0.51%	661.60K
Nov 25, 2025	37.56	39.40	37.50	39.32	+6.53%	789.30K
Nov 24, 2025	37.31	37.51	36.60	36.91	-2.15%	975.10K
Nov 21, 2025	36.42	38.05	36.23	37.72	+3.74%	901.10K
Nov 20, 2025	35.79	36.68	35.67	36.36	+2.22%	1.51M
Nov 19, 2025	34.29	35.94	33.78	35.57	+20.21%	2.23M
Nov 18, 2025	29.03	29.81	29.03	29.59	+0.85%	905.70K
Nov 17, 2025	30.32	30.57	29.31	29.34	-3.36%	606.10K
Nov 14, 2025	30.29	30.82	29.93	30.36	-1.46%	616.60K
Nov 13, 2025	31.02	31.42	30.72	30.81	-0.96%	321.60K
Nov 12, 2025	31.41	31.56	31.07	31.11	-0.10%	410.20K
Nov 11, 2025	31.18	31.39	30.94	31.14	+0.61%	329.80K
Nov 10, 2025	31.49	31.49	30.77	30.95	-1.46%	442.40K
Nov 7, 2025	31.15	31.57	31.11	31.41	+0.77%	364.80K
Nov 6, 2025	32.18	32.28	31.08	31.17	-3.23%	345.70K
Nov 5, 2025	31.56	32.22	31.30	32.21	+1.93%	499.20K
Nov 4, 2025	31.42	31.66	31.15	31.60	+0.48%	507.60K
Nov 3, 2025	31.55	31.87	31.16	31.45	-0.79%	470.00K
Oct 31, 2025	32.02	32.18	31.56	31.70	-1.58%	430.40K
Oct 30, 2025	32.20	32.61	32.11	32.21	-0.31%	476.90K
Oct 29, 2025	33.00	33.24	32.08	32.31	-2.86%	389.60K
Oct 28, 2025	32.50	33.50	32.50	33.26	+1.65%	395.30K
Oct 27, 2025	32.91	33.33	32.59	32.72	-0.03%	292.60K
Oct 24, 2025	33.12	33.27	32.69	32.73	-0.46%	270.90K
Oct 23, 2025	32.79	33.14	32.72	32.88	-0.48%	484.70K
Oct 22, 2025	32.80	33.27	32.62	33.04	+0.85%	630.20K
Oct 21, 2025	32.40	32.86	32.27	32.76	+1.58%	379.70K
Oct 20, 2025	32.34	32.57	32.14	32.25	+0.16%	401.20K
Oct 17, 2025	31.73	32.21	31.73	32.20	+1.39%	476.40K
Oct 16, 2025	32.14	32.24	31.67	31.76	-1.12%	545.60K
Oct 15, 2025	32.65	32.88	31.99	32.12	-1.02%	503.20K
Oct 14, 2025	31.58	32.64	31.58	32.45	+1.00%	544.20K
Oct 13, 2025	31.84	32.25	31.66	32.13	+2.13%	467.90K
Oct 10, 2025	32.53	32.53	31.42	31.46	-2.75%	396.40K
Oct 9, 2025	33.01	33.03	32.21	32.35	—	491.10K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LZB chart for longer ranges.