Dark

LANC
Lancaster Colony Corp
stock NASDAQ

Inactive

Jun 30, 2025

172.77USD+0.565%(+0.97)172,225

Pre-market

0.00USD-100.000%(-171.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	171.9700	173.1000	171.0150	172.7700	+0.565%	172,225	0.000%
2025-06-27	172.1200	173.1141	170.4700	171.8000	-0.047%	351,168	+0.565%
2025-06-26	170.4800	172.7000	169.5200	171.8800	+1.584%	169,545	+0.518%
2025-06-25	171.3900	171.5800	166.9900	169.2000	-1.674%	212,222	+2.110%
2025-06-24	171.8200	173.0100	169.2300	172.0800	+0.111%	141,835	+0.401%
2025-06-23	168.3800	172.0750	168.3800	171.8900	+1.722%	163,374	+0.512%
2025-06-20	169.2400	170.5200	168.3400	168.9800	-0.024%	342,495	+2.243%
2025-06-18	167.6000	170.6500	166.6350	169.0200	+0.727%	166,907	+2.219%
2025-06-17	167.5100	169.9900	167.5000	167.8000	-0.498%	157,280	+2.962%
2025-06-16	168.5800	170.1600	167.7000	168.6400	+0.741%	157,426	+2.449%
2025-06-13	168.8200	170.5200	167.1400	167.4000	-1.023%	137,812	+3.208%
2025-06-12	168.1500	169.8650	167.1000	169.1300	+0.595%	97,530	+2.152%
2025-06-11	170.7200	171.4800	168.0950	168.1300	-1.315%	114,659	+2.760%
2025-06-10	170.1100	171.9550	167.8400	170.3700	+0.041%	128,509	+1.409%
2025-06-09	167.9300	170.8350	167.7400	170.3000	+1.411%	120,368	+1.450%
2025-06-06	167.4700	168.4500	166.1500	167.9300	+0.503%	109,605	+2.882%
2025-06-05	167.0600	168.1600	165.2100	167.0900	+0.012%	137,678	+3.399%
2025-06-04	169.3500	170.3300	166.6100	167.0700	-1.276%	125,934	+3.412%
2025-06-03	167.1700	170.7700	166.2200	169.2300	+0.846%	125,817	+2.092%
2025-06-02	166.8400	167.8500	165.1800	167.8100	+0.245%	191,800	+2.956%
2025-05-30	165.9100	168.2000	165.8000	167.4000	+0.928%	132,290	+3.208%
2025-05-29	164.2900	166.0200	164.1350	165.8600	+0.717%	111,885	+4.166%
2025-05-28	168.3200	169.4500	163.9600	164.6800	-2.017%	174,322	+4.913%
2025-05-27	165.3000	168.3400	164.6400	168.0700	+2.482%	143,734	+2.796%
2025-05-23	161.8400	164.2700	160.0500	164.0000	+1.210%	156,567	+5.348%
2025-05-22	162.8400	163.0900	160.5800	162.0400	-0.735%	108,724	+6.622%
2025-05-21	166.0400	167.1800	163.2400	163.2400	-2.520%	143,786	+5.838%
2025-05-20	167.9800	167.9800	166.4315	167.4600	+0.054%	107,825	+3.171%
2025-05-19	168.8000	168.8000	166.4996	167.3700	-1.251%	91,010	+3.226%
2025-05-16	167.1700	169.4900	166.8450	169.4900	+1.534%	160,604	+1.935%
2025-05-15	166.2400	168.5800	165.8350	166.9300	+0.876%	184,422	+3.498%
2025-05-14	166.6300	166.7750	163.8000	165.4800	-1.259%	168,581	+4.405%
2025-05-13	169.4900	171.1600	167.1350	167.5900	-1.603%	200,686	+3.091%
2025-05-12	167.6800	170.3900	165.9900	170.3200	+2.233%	216,907	+1.438%
2025-05-09	165.0900	167.6800	164.4100	166.6000	+0.719%	228,831	+3.703%
2025-05-08	160.7100	166.2000	159.7601	165.4100	+3.595%	255,718	+4.450%
2025-05-07	161.6750	162.5300	158.8400	159.6700	-1.127%	170,302	+8.204%
2025-05-06	161.3700	161.9550	158.9700	161.4900	+0.025%	212,604	+6.985%
2025-05-05	163.4000	163.4900	159.8100	161.4500	-0.829%	261,039	+7.011%
2025-05-02	161.4100	162.9200	159.0500	162.8000	+1.364%	347,207	+6.124%
2025-05-01	163.6200	165.0543	158.5800	160.6100	-1.333%	414,417	+7.571%
2025-04-30	160.0200	168.7800	156.1400	162.7800	-15.614%	733,343	+6.137%
2025-04-29	189.6100	193.2500	187.9600	192.9000	+1.682%	176,711	-10.435%
2025-04-28	190.3600	191.0500	187.5400	189.7100	-0.263%	183,498	-8.929%
2025-04-25	189.5000	191.2500	186.6700	190.2100	-0.063%	126,786	-9.169%
2025-04-24	191.6800	192.3500	189.5500	190.3300	-0.611%	158,377	-9.226%
2025-04-23	191.9200	193.2550	190.0000	191.5000	+0.204%	198,216	-9.781%
2025-04-22	190.9800	193.4000	189.0150	191.1100	+0.484%	169,099	-9.597%
2025-04-21	189.1800	190.9200	187.8900	190.1900	+0.614%	133,195	-9.159%
2025-04-17	183.3800	189.6500	181.5500	189.0300	+3.239%	178,905	-8.602%
2025-04-16	185.0700	186.4100	181.9600	183.1000	-0.898%	172,919	-5.642%
2025-04-15	187.2400	187.2400	183.0500	184.7600	-1.187%	102,283	-6.489%
2025-04-14	185.0000	187.8100	183.6250	186.9800	+1.752%	135,872	-7.600%
2025-04-11	182.0400	185.0350	180.1900	183.7600	+1.446%	132,819	-5.981%
2025-04-10	179.5100	182.0700	178.0796	181.1400	-0.066%	192,475	-4.621%
2025-04-09	172.6400	183.8400	171.4800	181.2600	+4.268%	292,091	-4.684%
2025-04-08	176.5600	178.4600	172.1300	173.8400	-0.901%	202,584	-0.616%
2025-04-07	175.0500	179.7200	171.4300	175.4200	-2.436%	253,212	-1.511%
2025-04-04	173.8300	182.2650	171.0100	179.8000	+2.702%	339,266	-3.910%
2025-04-03	170.8700	176.2250	170.8700	175.0700	+0.882%	182,552	-1.314%
2025-04-02	175.0000	175.2500	172.9900	173.5400	-0.947%	117,323	-0.444%
2025-04-01	174.9600	178.0400	174.0041	175.2000	+0.114%	120,792	-1.387%
2025-03-31	174.7900	177.0400	173.7900	175.0000	+0.120%	223,082	-1.274%
2025-03-28	176.9700	177.3300	173.8850	174.7900	-0.935%	106,715	-1.156%
2025-03-27	176.1900	178.3200	175.0250	176.4400	+0.444%	107,997	-2.080%
2025-03-26	176.7300	179.6750	175.4200	175.6600	-0.605%	117,183	-1.645%
2025-03-25	175.2300	178.6650	174.5300	176.7300	+0.489%	124,109	-2.241%
2025-03-24	176.2000	177.9300	174.7456	175.8700	+0.308%	137,304	-1.763%
2025-03-21	173.4900	176.1300	173.1900	175.3300	+0.666%	531,527	-1.460%
2025-03-20	175.8800	176.7400	174.0900	174.1700	-1.554%	105,236	-0.804%
2025-03-19	180.4800	183.4400	174.1900	176.9200	-1.973%	136,167	-2.346%
2025-03-18	183.4600	185.2000	180.2700	180.4800	-1.490%	99,865	-4.272%
2025-03-17	179.8600	185.2300	179.8600	183.2100	+1.772%	163,262	-5.698%
2025-03-14	177.1300	180.8230	176.8500	180.0200	+1.403%	89,944	-4.027%
2025-03-13	180.8100	182.0600	177.4500	177.5300	-1.852%	86,962	-2.681%
2025-03-12	188.0900	188.0900	180.6100	180.8800	-1.909%	112,034	-4.484%
2025-03-11	187.9100	188.3400	184.4000	184.4000	-1.496%	147,687	-6.307%
2025-03-10	192.2000	195.6200	186.9200	187.2000	-2.748%	202,880	-7.708%
2025-03-07	191.2900	194.6800	184.5900	192.4900	+0.271%	175,770	-10.245%
2025-03-06	191.8400	192.4950	189.3900	191.9700	-0.405%	97,327	-10.002%
2025-03-05	192.2000	193.1900	190.3850	192.7500	+0.795%	109,741	-10.366%
2025-03-04	191.2800	193.1700	190.6800	191.2300	-0.235%	127,579	-9.653%
2025-03-03	190.8500	192.9850	189.3200	191.6800	+0.275%	199,049	-9.865%
2025-02-28	190.5100	192.7500	189.4200	191.1550	+0.592%	167,167	-9.618%
2025-02-27	189.5100	191.4650	188.8600	190.0300	-0.241%	116,752	-9.083%
2025-02-26	197.6900	198.3900	190.4200	190.4900	-3.029%	161,188	-9.302%
2025-02-25	195.4000	198.2600	194.5400	196.4400	+1.013%	136,037	-12.049%
2025-02-24	195.1900	196.0300	191.8200	194.4700	-0.175%	137,898	-11.159%
2025-02-21	192.8600	195.5500	191.9900	194.8100	+1.670%	139,214	-11.314%
2025-02-20	190.3300	193.4500	190.3300	191.6100	-0.307%	107,720	-9.832%
2025-02-19	189.2000	192.8700	188.6900	192.2000	+1.131%	99,909	-10.109%
2025-02-18	187.8100	191.6500	187.1800	190.0500	+0.753%	165,111	-9.092%
2025-02-14	192.7300	195.1900	188.6000	188.6300	-2.733%	155,752	-8.408%
2025-02-13	191.7000	194.4800	189.7100	193.9300	+1.163%	123,543	-10.911%
2025-02-12	188.1700	192.0200	186.7550	191.7000	+0.540%	184,159	-9.875%
2025-02-11	185.8000	191.1300	185.8000	190.6700	+2.192%	113,969	-9.388%
2025-02-10	189.9400	191.5200	185.6800	186.5800	-1.129%	160,966	-7.402%
2025-02-07	187.5400	188.9500	185.6700	188.7100	+0.608%	153,095	-8.447%
2025-02-06	187.4200	189.3950	185.9100	187.5700	+0.730%	149,948	-7.890%
2025-02-05	181.8800	188.4300	179.8300	186.2100	+2.901%	268,983	-7.218%
2025-02-04	171.0000	185.5600	171.0000	180.9600	+8.685%	397,871	-4.526%
2025-02-03	166.2600	168.1900	164.9052	166.5000	-1.327%	194,867	+3.766%
2025-01-31	168.1500	169.2800	167.0900	168.7400	-0.319%	150,349	+2.388%
2025-01-30	171.0600	171.0600	168.1600	169.2800	-0.400%	97,663	+2.062%
2025-01-29	169.5200	171.6600	169.0400	169.9600	+0.006%	105,075	+1.653%
2025-01-28	173.3300	174.0373	169.6200	169.9500	-2.238%	112,589	+1.659%
2025-01-27	171.8000	176.8400	168.5550	173.8400	+1.070%	170,212	-0.616%
2025-01-24	173.6100	174.0700	171.5400	172.0000	-1.399%	143,024	+0.448%
2025-01-23	172.5000	174.5000	170.8600	174.4400	+0.640%	128,475	-0.957%
2025-01-22	175.2100	175.2600	172.7850	173.3300	-1.467%	113,967	-0.323%
2025-01-21	172.1400	175.9100	171.0000	175.9100	+2.811%	94,686	-1.785%
2025-01-17	171.7100	171.7100	170.3200	171.1000	+0.470%	127,804	+0.976%
2025-01-16	168.0400	170.9800	167.2650	170.3000	+1.429%	82,174	+1.450%
2025-01-15	170.7200	170.7200	167.7200	167.9000	-0.433%	87,181	+2.901%
2025-01-14	168.4300	168.9200	167.1000	168.6300	+0.321%	67,331	+2.455%
2025-01-13	166.4200	169.0253	164.2200	168.0900	+0.810%	97,228	+2.784%
2025-01-10	167.3000	168.9800	165.9100	166.7400	-1.744%	145,590	+3.616%
2025-01-08	165.8900	171.0250	163.1950	169.7000	+2.186%	193,193	+1.809%
2025-01-07	170.0000	171.2800	165.7100	166.0700	-1.827%	131,039	+4.034%
2025-01-06	173.2500	174.6850	168.2700	169.1600	-2.496%	119,798	+2.134%
2025-01-03	172.8500	174.1250	171.3950	173.4900	+0.545%	200,640	-0.415%
2025-01-02	173.9600	174.2400	171.9450	172.5500	-0.341%	137,861	+0.127%
2024-12-31	173.3300	175.3299	172.8200	173.1400	0.000%	82,956	-0.214%
2024-12-30	175.8600	175.8600	172.9000	173.1400	-1.552%	82,832	-0.214%
2024-12-27	176.4300	177.6500	174.1300	175.8700	-1.041%	104,593	-1.763%
2024-12-26	177.0000	179.2200	176.9400	177.7200	-0.180%	98,281	-2.785%
2024-12-24	176.5400	178.4500	176.0600	178.0400	+0.406%	46,622	-2.960%
2024-12-23	179.9000	179.9000	177.0500	177.3200	-1.865%	113,809	-2.566%
2024-12-20	180.5700	183.9250	179.9300	180.6900	-1.024%	257,055	-4.383%
2024-12-19	183.0800	184.5500	179.9150	182.5600	+0.121%	116,205	-5.363%
2024-12-18	188.7600	189.1000	180.7300	182.3400	-3.636%	148,132	-5.248%
2024-12-17	191.4500	193.6500	188.8500	189.2200	-2.126%	110,702	-8.694%
2024-12-16	197.0000	197.5000	192.7400	193.3300	-2.408%	123,643	-10.635%
2024-12-13	195.6000	198.3100	193.0500	198.1000	+0.799%	115,042	-12.786%
2024-12-12	193.7200	196.6200	190.6450	196.5300	+1.169%	125,014	-12.090%
2024-12-11	190.8400	195.1900	182.4350	194.2600	+2.258%	214,458	-11.062%
2024-12-10	183.8500	191.0300	182.4300	189.9700	+3.278%	151,885	-9.054%
2024-12-09	179.8400	184.6500	179.8400	183.9400	+2.342%	106,660	-6.073%
2024-12-06	184.3800	185.1600	179.4100	179.7300	-2.400%	81,356	-3.872%
2024-12-05	183.5600	184.5900	181.9500	184.1500	-0.244%	85,590	-6.180%
2024-12-04	186.1800	186.4435	183.8500	184.6000	-1.088%	81,508	-6.408%
2024-12-03	187.8600	189.1200	185.4675	186.6300	-0.358%	99,853	-7.426%
2024-12-02	185.7400	187.5850	184.0900	187.3000	+0.786%	98,248	-7.758%
2024-11-29	187.4300	187.4300	184.9450	185.8400	-0.113%	76,331	-7.033%
2024-11-27	185.9000	189.8600	184.5200	186.0500	+0.253%	153,933	-7.138%
2024-11-26	188.3300	190.1600	183.5400	185.5800	-1.622%	127,352	-6.903%
2024-11-25	188.2700	190.7850	188.1400	188.6400	+1.213%	147,658	-8.413%
2024-11-22	182.9800	186.7550	182.9800	186.3800	+2.418%	127,467	-7.302%
2024-11-21	179.7600	182.3800	178.3500	181.9800	+1.382%	106,251	-5.061%
2024-11-20	178.1900	179.7100	177.6650	179.5000	-0.067%	127,522	-3.749%
2024-11-19	179.5000	180.0750	176.9600	179.6200	-0.233%	130,324	-3.814%
2024-11-18	181.2400	182.5400	179.4800	180.0400	-0.393%	116,360	-4.038%
2024-11-15	185.1400	185.1400	180.2900	180.7500	-1.862%	103,760	-4.415%
2024-11-14	188.2300	189.0500	183.5900	184.1800	-1.969%	111,126	-6.195%
2024-11-13	193.0400	194.2700	187.2200	187.8800	-2.273%	142,696	-8.042%
2024-11-12	195.6600	196.5000	190.4900	192.2500	-1.768%	163,210	-10.133%
2024-11-11	198.6400	200.1100	195.4300	195.7100	-0.763%	119,857	-11.721%
2024-11-08	195.7100	199.5400	195.5800	197.2150	+0.512%	151,533	-12.395%
2024-11-07	198.4800	199.0700	193.4100	196.2100	-2.032%	136,696	-11.946%
2024-11-06	198.0400	202.6300	197.4100	200.2800	+4.667%	219,911	-13.736%
2024-11-05	186.1900	191.6950	186.1900	191.3500	+2.151%	127,838	-9.710%
2024-11-04	180.4900	187.5000	180.3600	187.3200	+3.796%	161,382	-7.767%
2024-11-01	175.6300	181.7400	175.6300	180.4700	+3.957%	271,919	-4.267%
2024-10-31	178.3500	185.0200	170.5000	173.6000	-6.162%	259,380	-0.478%
2024-10-30	182.3400	185.2000	180.0450	185.0000	+1.159%	187,909	-6.611%
2024-10-29	180.0400	183.1200	180.0400	182.8800	+0.977%	139,816	-5.528%
2024-10-28	177.7200	181.4200	177.7200	181.1100	+2.201%	125,874	-4.605%
2024-10-25	177.7200	178.6850	176.3300	177.2100	+0.414%	112,707	-2.506%
2024-10-24	175.9400	176.9500	174.6600	176.4800	+0.227%	127,059	-2.102%
2024-10-23	175.4000	176.3700	174.9200	176.0800	+0.273%	100,587	-1.880%
2024-10-22	172.3500	175.8800	171.2700	175.6000	+2.093%	208,015	-1.612%
2024-10-21	175.9700	176.2300	171.8950	172.0000	-2.150%	128,859	+0.448%
2024-10-18	178.2300	178.9299	175.7800	175.7800	-1.480%	93,810	-1.712%
2024-10-17	180.5300	180.5300	176.9400	178.4200	-0.834%	86,142	-3.167%
2024-10-16	180.8600	181.8400	179.4850	179.9200	-0.305%	89,859	-3.974%
2024-10-15	180.2400	183.0700	180.1450	180.4700	+0.389%	104,214	-4.267%
2024-10-14	180.5800	181.4150	179.4800	179.7700	-0.283%	58,261	-3.894%
2024-10-11	177.6500	181.1300	177.6500	180.2800	+1.156%	91,097	-4.166%
2024-10-10	179.7100	180.5800	175.0800	178.2200	-1.362%	148,728	-3.058%
2024-10-09	180.0100	182.0100	180.0100	180.6800	-0.011%	65,947	-4.378%
2024-10-08	178.2100	181.8700	178.2100	180.7000	+1.306%	107,087	-4.388%
2024-10-07	176.1000	178.6700	175.6700	178.3700	+0.825%	88,942	-3.140%
2024-10-04	176.5800	178.1400	176.0200	176.9100	+0.717%	71,543	-2.340%
2024-10-03	174.7700	175.8700	173.9850	175.6500	-0.136%	55,865	-1.640%
2024-10-02	176.0000	176.4000	174.6900	175.8900	-0.767%	74,080	-1.774%
2024-10-01	176.4200	177.7400	174.1600	177.2500	+0.385%	105,075	-2.528%
2024-09-30	179.1000	181.6300	175.4101	176.5700	-1.203%	105,095	-2.152%
2024-09-27	180.6500	181.5150	178.5750	178.7200	-0.301%	84,578	-3.329%
2024-09-26	178.3800	179.5900	177.1900	179.2600	+0.889%	100,163	-3.620%
2024-09-25	179.4900	179.7050	177.1600	177.6800	-0.626%	106,412	-2.763%
2024-09-24	180.4000	180.9300	178.7900	178.8000	-0.661%	109,796	-3.372%
2024-09-23	181.3600	182.5900	179.4600	179.9900	-0.996%	103,860	-4.011%
2024-09-20	181.7100	182.0400	180.0000	181.8000	+0.381%	465,892	-4.967%
2024-09-19	180.9000	181.9200	178.2000	181.1100	+1.015%	137,995	-4.605%
2024-09-18	179.3200	184.5800	178.4100	179.2900	-0.161%	135,228	-3.637%
2024-09-17	179.4200	182.8800	179.4200	179.5800	+0.151%	126,178	-3.792%
2024-09-16	180.7800	181.4100	178.9700	179.3100	-0.178%	97,019	-3.647%
2024-09-13	178.9400	179.6700	176.3300	179.6300	+1.126%	111,554	-3.819%
2024-09-12	175.1900	177.7700	173.8400	177.6300	+1.619%	94,731	-2.736%
2024-09-11	176.0000	176.0600	171.6600	174.8000	-1.064%	100,098	-1.161%
2024-09-10	176.0400	178.2800	174.5100	176.6800	+0.535%	106,792	-2.213%
2024-09-09	176.6900	177.3750	174.8200	175.7400	-1.042%	127,565	-1.690%
2024-09-06	177.2400	178.7350	176.1600	177.5900	+0.034%	102,365	-2.714%
2024-09-05	177.0700	179.9900	176.2800	177.5300	+0.504%	144,444	-2.681%
2024-09-04	170.7900	176.8900	170.4500	176.6400	+3.425%	186,729	-2.191%
2024-09-03	170.5200	171.7100	169.3300	170.7900	+0.018%	95,107	+1.159%
2024-08-30	170.1500	170.8300	168.3650	170.7600	+0.483%	138,549	+1.177%
2024-08-29	169.9000	172.4800	167.7100	169.9400	+0.640%	180,436	+1.665%
2024-08-28	167.9000	170.4400	167.5000	168.8600	+0.722%	154,885	+2.316%
2024-08-27	171.4000	171.6150	167.2550	167.6500	-2.051%	188,374	+3.054%
2024-08-26	175.1400	175.8200	170.7450	171.1600	-1.354%	203,403	+0.941%
2024-08-23	173.4100	175.7500	171.0000	173.5100	+0.162%	317,925	-0.426%
2024-08-22	185.9100	186.6000	169.3700	173.2300	-12.333%	628,416	-0.266%
2024-08-21	199.2700	201.3600	197.1500	197.6000	-0.308%	182,494	-12.566%
2024-08-20	198.2000	198.7200	196.2000	198.2100	-0.141%	133,061	-12.835%
2024-08-19	198.7000	199.8500	196.0450	198.4900	+0.055%	118,368	-12.958%
2024-08-16	197.7700	198.6800	196.6300	198.3800	+0.015%	102,068	-12.910%
2024-08-15	197.0000	199.7150	196.1850	198.3500	+1.650%	100,420	-12.896%
2024-08-14	192.9800	195.3150	192.8400	195.1300	+0.900%	74,422	-11.459%
2024-08-13	190.2200	194.3550	187.8017	193.3900	+2.447%	126,837	-10.662%
2024-08-12	192.0500	192.0500	188.3300	188.7700	-1.836%	121,579	-8.476%
2024-08-09	191.8100	192.8000	189.7500	192.3000	+0.010%	101,398	-10.156%
2024-08-08	191.5500	193.2250	191.5500	192.2800	+0.733%	88,193	-10.147%
2024-08-07	190.9200	192.7300	189.1400	190.8800	+0.840%	125,964	-9.488%
2024-08-06	186.1100	190.0300	186.1100	189.2900	+1.884%	103,660	-8.727%
2024-08-05	188.3000	190.8100	184.2100	185.7900	-2.987%	159,981	-7.008%
2024-08-02	188.0400	192.1800	185.3150	191.5100	+0.441%	163,004	-9.785%
2024-08-01	192.3700	195.2700	188.6800	190.6700	-1.238%	123,451	-9.388%
2024-07-31	191.4200	195.0500	189.9350	193.0600	+1.057%	184,457	-10.510%
2024-07-30	186.6100	191.7800	186.6100	191.0400	+2.599%	98,877	-9.563%
2024-07-29	188.1200	188.1200	184.5400	186.2000	-1.115%	113,932	-7.213%
2024-07-26	187.2900	188.5300	184.6850	188.3000	+1.553%	104,171	-8.247%
2024-07-25	186.2800	187.6900	185.1800	185.4200	+0.135%	186,542	-6.822%
2024-07-24	185.9100	188.7550	184.9700	185.1700	-1.084%	135,927	-6.697%
2024-07-23	185.7700	188.1900	185.7700	187.2000	+0.982%	114,269	-7.708%
2024-07-22	184.2200	186.4800	182.3850	185.3800	+0.783%	143,520	-6.802%
2024-07-19	188.8200	188.8200	183.0800	183.9400	-2.248%	92,906	-6.073%
2024-07-18	190.0700	192.9200	187.9950	188.1700	-1.487%	82,839	-8.184%
2024-07-17	188.9400	192.4213	188.9400	191.0100	+0.962%	87,643	-9.549%
2024-07-16	187.0300	189.8700	186.0900	189.1900	+1.786%	129,166	-8.679%
2024-07-15	186.8700	187.2650	185.1600	185.8700	-0.258%	108,502	-7.048%
2024-07-12	186.8800	188.4400	185.9500	186.3500	+0.708%	80,702	-7.287%
2024-07-11	185.3900	187.3500	183.7400	185.0400	+1.010%	123,905	-6.631%
2024-07-10	183.6900	184.1600	181.5100	183.1900	+0.098%	127,793	-5.688%
2024-07-09	186.6000	187.1300	182.6200	183.0100	-2.081%	94,686	-5.595%
2024-07-08	190.1100	190.6800	186.7800	186.9000	-1.116%	95,470	-7.560%
2024-07-05	189.7700	191.6100	186.9250	189.0100	-0.793%	89,507	-8.592%
2024-07-03	191.6100	193.7900	189.0250	190.5200	-0.068%	82,762	-9.317%
2024-07-02	188.8900	191.4100	187.6100	190.6500	+1.103%	99,147	-9.378%
2024-07-01	188.9200	190.0900	184.7500	188.5700	-0.212%	140,608	-8.379%
2024-06-28	188.4400	189.8600	187.4400	188.9700	+0.580%	400,807	-8.573%
2024-06-27	187.6700	188.2505	185.8350	187.8800	+0.745%	59,140	-8.042%
2024-06-26	186.1000	186.8900	183.6594	186.4900	-0.091%	87,289	-7.357%
2024-06-25	189.5900	190.7450	186.4950	186.6600	-1.556%	99,643	-7.441%
2024-06-24	188.3900	189.9800	187.6500	189.6100	+1.142%	74,240	-8.881%
2024-06-21	185.8000	187.7600	184.8450	187.4700	+1.215%	192,905	-7.841%
2024-06-20	187.5200	189.4200	184.8500	185.2200	-1.426%	84,671	-6.722%
2024-06-18	188.5900	188.8700	187.4701	187.9000	-0.339%	72,933	-8.052%
2024-06-17	186.2500	188.8056	185.7700	188.5400	+1.061%	62,262	-8.364%
2024-06-14	184.0900	187.4800	183.4200	186.5600	+0.669%	92,209	-7.392%
2024-06-13	186.1600	186.2200	183.6600	185.3200	-0.521%	68,534	-6.772%
2024-06-12	189.5600	189.5600	185.9200	186.2900	-0.449%	105,025	-7.258%
2024-06-11	184.6000	187.8600	183.7100	187.1300	+0.786%	84,198	-7.674%
2024-06-10	184.6500	187.1100	184.2800	185.6700	-0.210%	115,819	-6.948%
2024-06-07	186.0700	187.2100	185.7600	186.0600	-0.974%	61,964	-7.143%
2024-06-06	187.7600	189.3000	187.3000	187.8900	+0.224%	75,320	-8.047%
2024-06-05	185.3500	187.9400	184.2042	187.4700	+1.171%	88,772	-7.841%
2024-06-04	184.8400	186.5800	182.8100	185.3000	-0.059%	108,846	-6.762%
2024-06-03	187.0800	188.8800	184.5100	185.4100	-0.049%	79,897	-6.817%
2024-05-31	183.5400	187.0300	181.9100	185.5000	+1.366%	127,619	-6.863%
2024-05-30	182.3600	186.3150	182.3600	183.0000	+0.943%	104,103	-5.590%
2024-05-29	183.4000	183.7600	181.0850	181.2900	-1.500%	84,932	-4.700%
2024-05-28	184.5200	185.7500	181.6400	184.0500	-0.228%	91,869	-6.129%
2024-05-24	186.7700	186.7700	184.0100	184.4700	-0.710%	86,314	-6.342%
2024-05-23	187.9800	188.2650	185.3100	185.7900	-1.417%	70,473	-7.008%
2024-05-22	190.6300	191.6300	188.0400	188.4600	-1.335%	73,466	-8.325%
2024-05-21	191.9100	192.2875	189.7400	191.0100	-0.552%	64,698	-9.549%
2024-05-20	191.9600	192.6700	191.1400	192.0700	+0.292%	66,065	-10.048%
2024-05-17	192.8200	192.8200	189.1200	191.5100	-0.550%	104,322	-9.785%
2024-05-16	193.5100	193.5100	191.3600	192.5700	-0.424%	76,852	-10.282%
2024-05-15	195.5800	195.5800	192.2750	193.3900	-0.489%	81,088	-10.662%
2024-05-14	196.9000	197.3100	193.3500	194.3400	-0.298%	101,180	-11.099%
2024-05-13	198.7700	200.7900	194.6600	194.9200	-1.341%	107,807	-11.364%
2024-05-10	196.2400	197.7900	194.9800	197.5700	+0.678%	81,562	-12.553%
2024-05-09	195.1600	196.9200	192.8000	196.2400	+0.708%	68,611	-11.960%
2024-05-08	193.0000	195.1400	192.3100	194.8600	+0.552%	83,659	-11.336%
2024-05-07	193.1000	196.7200	192.8800	193.7900	+0.980%	165,788	-10.847%
2024-05-06	191.7700	193.2150	189.9900	191.9100	+0.214%	124,225	-9.973%
2024-05-03	195.7000	195.9800	190.6700	191.5000	-0.260%	148,310	-9.781%
2024-05-02	188.6800	197.1100	186.4050	192.0000	+0.298%	201,140	-10.016%
2024-05-01	190.2200	193.0000	187.3350	191.4300	+0.325%	189,897	-9.748%
2024-04-30	189.9300	191.1600	187.7750	190.8100	+0.242%	160,119	-9.454%
2024-04-29	187.9600	190.8200	187.2700	190.3500	+1.775%	121,080	-9.236%
2024-04-26	187.2800	188.8600	186.9400	187.0300	-0.505%	113,050	-7.624%
2024-04-25	188.2900	189.4400	185.3100	187.9800	-0.434%	110,623	-8.091%
2024-04-24	185.3600	189.2700	185.2800	188.8000	+1.038%	130,682	-8.490%
2024-04-23	185.2500	189.8000	182.7750	186.8600	+0.684%	152,203	-7.540%
2024-04-22	186.7900	187.7419	185.0050	185.5900	-0.685%	107,987	-6.908%
2024-04-19	183.7500	187.3200	183.7500	186.8700	+1.770%	126,134	-7.545%
2024-04-18	186.3100	186.3100	182.7950	183.6200	-0.960%	132,526	-5.909%
2024-04-17	191.6500	191.6500	185.1300	185.4000	-2.431%	122,029	-6.812%
2024-04-16	194.3000	195.2100	189.8700	190.0200	-2.459%	147,953	-9.078%
2024-04-15	197.4900	198.1400	193.0300	194.8100	-0.660%	218,845	-11.314%
2024-04-12	197.5500	198.2100	194.8800	196.1050	-1.236%	93,124	-11.899%
2024-04-11	199.5000	200.1000	198.2600	198.5600	-0.096%	108,299	-12.989%
2024-04-10	199.5200	199.6907	196.9600	198.7500	-1.983%	111,384	-13.072%
2024-04-09	203.2500	203.5750	201.0700	202.7700	-0.030%	101,609	-14.795%
2024-04-08	204.9800	205.4100	202.7100	202.8300	-0.656%	80,857	-14.820%
2024-04-05	204.5800	206.0500	202.4800	204.1700	-0.166%	93,037	-15.379%
2024-04-04	205.7900	206.6700	204.2500	204.5100	-0.278%	87,356	-15.520%
2024-04-03	205.2500	206.6014	204.4350	205.0800	-0.832%	88,120	-15.755%
2024-04-02	205.9000	206.9450	202.1100	206.8000	+0.160%	123,582	-16.456%
2024-04-01	207.0500	207.0500	204.6100	206.4700	-0.559%	80,355	-16.322%
2024-03-28	208.0600	209.0800	206.9600	207.6300	+0.270%	81,001	-16.789%
2024-03-27	204.6300	207.2900	204.6300	207.0700	+1.495%	170,960	-16.564%
2024-03-26	204.7600	204.9800	201.4064	204.0200	+0.433%	87,172	-15.317%
2024-03-25	206.9000	206.9000	202.6000	203.1400	-1.398%	65,149	-14.950%
2024-03-22	205.8600	207.3000	204.1000	206.0200	+0.136%	94,251	-16.139%
2024-03-21	203.0200	206.7900	201.5401	205.7400	+1.170%	125,644	-16.025%
2024-03-20	199.1800	203.4950	198.9200	203.3600	+2.237%	147,165	-15.042%
2024-03-19	198.0100	199.8900	197.6100	198.9100	+0.612%	119,475	-13.142%
2024-03-18	198.0900	200.6300	197.1000	197.7000	-0.252%	101,169	-12.610%
2024-03-15	198.7600	200.4000	196.6100	198.2000	-0.974%	330,756	-12.830%
2024-03-14	199.8300	200.1800	197.9600	200.1500	+0.160%	95,823	-13.680%
2024-03-13	203.4000	203.5200	197.6600	199.8300	-1.440%	142,995	-13.542%
2024-03-12	203.7100	204.4799	201.5661	202.7500	-0.715%	186,435	-14.787%
2024-03-11	204.7300	205.9950	203.1000	204.2100	-0.560%	77,283	-15.396%
2024-03-08	206.5100	207.2700	204.2400	205.3600	+0.166%	84,555	-15.870%
2024-03-07	205.8200	208.5400	203.8000	205.0200	+0.254%	125,920	-15.730%
2024-03-06	205.1400	207.2400	203.6600	204.5000	-0.054%	79,325	-15.516%
2024-03-05	206.8400	208.9400	203.7500	204.6100	-1.054%	131,445	-15.561%
2024-03-04	207.5200	209.8100	206.7800	206.7900	+0.262%	106,633	-16.451%
2024-03-01	206.9200	207.1400	202.4400	206.2500	-0.324%	103,363	-16.233%
2024-02-29	206.8200	208.4300	203.4000	206.9200	+0.858%	175,152	-16.504%
2024-02-28	200.6900	205.2200	199.6200	205.1600	+1.933%	131,462	-15.788%
2024-02-27	202.1500	202.1500	199.5000	201.2700	-0.094%	142,812	-14.160%
2024-02-26	198.8000	201.6600	197.6500	201.4600	+0.826%	152,225	-14.241%
2024-02-23	193.8500	199.8400	193.8500	199.8100	+3.234%	146,219	-13.533%
2024-02-22	191.6300	193.8695	188.6600	193.5500	+0.373%	206,309	-10.736%
2024-02-21	193.0500	195.2500	191.6300	192.8300	-0.542%	122,285	-10.403%
2024-02-20	191.0900	195.8700	191.0900	193.8800	+0.513%	131,573	-10.888%
2024-02-16	192.3100	194.3500	189.9650	192.8900	+0.380%	87,194	-10.431%
2024-02-15	191.5300	192.7300	190.1200	192.1600	+1.195%	86,339	-10.091%
2024-02-14	190.0600	191.3950	187.7550	189.8900	+0.121%	99,796	-9.016%
2024-02-13	193.4000	193.4700	187.6500	189.6600	-2.448%	109,520	-8.905%
2024-02-12	189.4700	194.9200	189.4700	194.4200	+3.004%	131,696	-11.136%
2024-02-09	188.2000	189.9000	187.1600	188.7500	+0.314%	106,648	-8.466%
2024-02-08	187.8400	190.9850	186.9700	188.1600	+0.277%	105,517	-8.179%
2024-02-07	193.3200	193.4950	187.3800	187.6400	-2.923%	130,682	-7.925%
2024-02-06	196.6100	198.4400	192.6400	193.2900	-1.639%	152,731	-10.616%
2024-02-05	200.8100	202.9000	196.1100	196.5100	-2.992%	197,638	-12.081%
2024-02-02	202.0000	204.9200	197.5200	202.5700	-0.720%	296,459	-14.711%
2024-02-01	195.4600	215.3100	189.2400	204.0400	+11.024%	576,194	-15.325%
2024-01-31	187.4400	190.5600	183.7100	183.7800	-1.885%	381,276	-5.991%
2024-01-30	181.6000	187.5900	181.3850	187.3100	+3.161%	208,944	-7.763%
2024-01-29	180.4400	181.7500	178.9850	181.5700	+0.951%	124,752	-4.847%
2024-01-26	179.8200	180.3800	178.4900	179.8600	+0.773%	97,659	-3.942%
2024-01-25	178.2100	179.0800	175.1000	178.4800	+1.317%	198,789	-3.199%
2024-01-24	177.7800	178.9700	175.6800	176.1600	-0.491%	132,066	-1.924%
2024-01-23	175.9900	178.0700	174.5239	177.0300	+1.508%	118,532	-2.406%
2024-01-22	173.0700	174.6600	171.9600	174.4000	+1.454%	149,817	-0.935%
2024-01-19	173.7300	173.7300	170.8200	171.9000	-0.773%	113,139	+0.506%
2024-01-18	171.2500	173.3700	169.3200	173.2400	+0.821%	114,219	-0.271%
2024-01-17	170.2300	172.7200	170.2300	171.8300	+0.304%	97,226	+0.547%
2024-01-16	171.7000	173.0700	170.5700	171.3100	-0.227%	107,834	+0.852%
2024-01-12	169.4600	172.1500	169.0950	171.7000	+2.336%	124,656	+0.623%
2024-01-11	167.3300	168.5550	166.7500	167.7800	-0.101%	109,427	+2.974%
2024-01-10	164.7700	168.0900	164.3600	167.9500	+1.278%	116,417	+2.870%
2024-01-09	162.8500	165.8300	162.6000	165.8300	+0.894%	96,314	+4.185%
2024-01-08	162.8100	164.6250	162.8100	164.3600	+0.766%	72,680	+5.117%

.dark-mode .CShYY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CShYY2{ color: #333333; background-color: white; border: 2px solid #333333; }LANCLancaster Colony Corpstock NASDAQ

LANC
Lancaster Colony Corp
stock NASDAQ