Dark

LZB
La-Z-Boy Incorporated
stock NYSE

At Close

Jul 27, 2026 3:59:58 PM EDT

40.36USD+1.714%(+0.68)267,761

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.68)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

40.38USD+0.050%(+0.02)78,015

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	40.1200	40.8550	40.010000	40.3800	+1.764%	267,762	0.000%
2026-07-24	38.9800	39.7850	38.840000	39.6800	+2.163%	356,970	+1.764%
2026-07-23	38.7600	39.0100	38.155000	38.8400	-1.170%	699,072	+3.965%
2026-07-22	39.4000	39.5850	38.940000	39.3000	+0.204%	289,549	+2.748%
2026-07-21	40.1600	40.4250	39.040000	39.2200	-1.754%	336,604	+2.958%
2026-07-20	40.0800	40.2450	39.330000	39.9200	+0.125%	325,923	+1.152%
2026-07-17	40.2400	40.9050	39.795000	39.8700	-1.701%	349,091	+1.279%
2026-07-16	40.1100	41.1700	40.110000	40.5600	+1.578%	363,045	-0.444%
2026-07-15	38.5200	40.2300	38.520000	39.9300	+3.499%	401,237	+1.127%
2026-07-14	38.8400	38.9400	38.140000	38.5800	-0.490%	347,547	+4.666%
2026-07-13	39.2500	39.4570	38.650000	38.7700	-1.046%	418,029	+4.153%
2026-07-10	39.3300	39.9600	39.150000	39.1800	-0.331%	332,374	+3.063%
2026-07-09	38.5000	39.6500	38.210000	39.3100	+2.317%	522,657	+2.722%
2026-07-08	38.6000	38.6500	37.630000	38.4200	-1.714%	454,382	+5.102%
2026-07-07	39.1600	39.6200	38.840000	39.0900	-0.787%	396,074	+3.300%
2026-07-06	40.2100	40.2200	38.920100	39.4000	-1.278%	351,911	+2.487%
2026-07-02	39.8600	40.1000	39.260000	39.9100	+0.352%	323,502	+1.178%
2026-07-01	39.9500	40.2500	39.150000	39.7700	-0.872%	586,940	+1.534%
2026-06-30	39.3500	40.3900	39.090000	40.1200	+0.426%	514,478	+0.648%
2026-06-29	41.1700	41.1700	39.700000	39.9500	-2.442%	571,206	+1.076%
2026-06-26	40.5400	41.4100	40.370000	40.9500	+0.368%	2,569,493	-1.392%
2026-06-25	41.5400	42.0800	40.585000	40.8000	-2.509%	708,363	-1.029%
2026-06-24	40.5800	42.3350	40.580000	41.8500	+3.846%	790,275	-3.513%
2026-06-23	39.9900	40.3050	39.610000	40.3000	+0.775%	778,417	+0.199%
2026-06-22	39.6200	40.8500	39.360000	39.9900	+0.832%	882,517	+0.975%
2026-06-18	40.3000	41.4300	39.320000	39.6600	-1.441%	1,970,284	+1.815%
2026-06-17	42.1800	44.9000	39.920000	40.2400	+14.775%	2,866,705	+0.348%
2026-06-16	37.9900	38.3600	35.060000	35.0600	-7.200%	1,388,464	+15.174%
2026-06-15	38.8600	39.3000	37.760000	37.7800	-1.845%	458,167	+6.882%
2026-06-12	39.0900	39.1550	38.370000	38.4900	-1.282%	344,584	+4.910%
2026-06-11	37.5000	39.0650	37.400000	38.9900	+4.363%	357,405	+3.565%
2026-06-10	37.5400	37.9000	37.075000	37.3600	+0.080%	362,971	+8.084%
2026-06-09	36.6200	37.6700	36.620000	37.3300	+3.036%	319,318	+8.170%
2026-06-08	36.4200	36.7400	36.045000	36.2300	-0.275%	359,798	+11.455%
2026-06-05	36.2400	36.7300	36.210000	36.3300	-0.329%	327,041	+11.148%
2026-06-04	36.9700	37.0400	36.301000	36.4500	+0.496%	328,919	+10.782%
2026-06-03	35.9700	36.5100	35.880000	36.2700	-0.439%	413,171	+11.332%
2026-06-02	36.7900	37.6100	36.430000	36.4300	-2.541%	449,180	+10.843%
2026-06-01	37.3100	38.3700	36.988000	37.3800	-0.532%	360,188	+8.026%
2026-05-29	37.9900	38.2400	37.350100	37.5800	-1.494%	388,247	+7.451%
2026-05-28	37.6100	38.4400	37.060000	38.1500	+1.544%	381,829	+5.845%
2026-05-27	37.4900	38.3600	37.330000	37.5700	+0.778%	283,452	+7.479%
2026-05-26	37.0100	37.4600	36.630000	37.2800	+1.719%	343,168	+8.315%
2026-05-22	36.8500	37.1200	36.585000	36.6500	-0.353%	355,249	+10.177%
2026-05-21	35.2800	37.1601	34.590000	36.7800	+3.460%	566,814	+9.788%
2026-05-20	34.1000	35.5600	33.860000	35.5500	+4.344%	398,160	+13.586%
2026-05-19	34.3200	34.5200	33.490000	34.0700	-1.389%	351,550	+18.521%
2026-05-18	34.5600	35.1500	34.120000	34.5500	+0.729%	600,571	+16.874%
2026-05-15	34.8200	35.0700	34.100000	34.3000	-1.804%	382,079	+17.726%
2026-05-14	34.5300	34.9900	34.350000	34.9300	+1.334%	320,363	+15.603%
2026-05-13	35.1800	35.4300	34.470000	34.4700	-2.901%	394,599	+17.145%
2026-05-12	35.5700	35.6999	35.120000	35.5000	+0.169%	359,518	+13.746%
2026-05-11	35.7000	35.7000	35.020000	35.4400	-0.812%	364,653	+13.939%
2026-05-08	35.6100	35.9900	35.350000	35.7300	+0.478%	362,398	+13.014%
2026-05-07	35.4700	36.0000	35.160000	35.5600	+0.537%	375,246	+13.555%
2026-05-06	35.2600	36.2078	34.960000	35.3700	+2.285%	362,249	+14.165%
2026-05-05	33.8500	35.0500	33.850000	34.5800	+3.070%	381,002	+16.773%
2026-05-04	34.7700	34.9700	33.475000	33.5500	-4.525%	786,239	+20.358%
2026-05-01	35.0300	35.3400	34.630000	35.1400	+1.151%	436,213	+14.912%
2026-04-30	35.1000	35.5900	34.730000	34.7400	-1.335%	603,761	+16.235%
2026-04-29	35.8500	36.1500	35.130000	35.2100	-2.546%	416,448	+14.683%
2026-04-28	36.2200	36.5200	35.750000	36.1300	+0.557%	376,371	+11.763%
2026-04-27	35.3400	35.9800	35.340000	35.9300	+1.497%	353,217	+12.385%
2026-04-24	35.7400	36.4400	35.370000	35.4000	-1.393%	261,743	+14.068%
2026-04-23	36.1700	36.3300	35.510000	35.9000	-0.388%	197,609	+12.479%
2026-04-22	36.6000	36.6850	35.920000	36.0400	-0.962%	286,173	+12.042%
2026-04-21	36.3300	36.8000	36.180000	36.3900	+0.803%	277,696	+10.965%
2026-04-20	35.8000	36.1400	35.505000	36.1000	+0.641%	243,736	+11.856%
2026-04-17	34.7900	36.4100	34.790000	35.8700	+5.160%	337,281	+12.573%
2026-04-16	34.1500	34.5175	34.000000	34.1100	-0.321%	221,540	+18.382%
2026-04-15	33.9800	34.3179	33.810000	34.2200	+0.322%	296,352	+18.001%
2026-04-14	33.5800	34.3000	33.430000	34.1100	+1.427%	319,196	+18.382%
2026-04-13	33.6500	34.0400	33.400000	33.6300	-0.444%	432,453	+20.071%
2026-04-10	33.2700	33.8100	33.015000	33.7800	+1.716%	409,884	+19.538%
2026-04-09	32.3100	33.2400	32.240000	33.2100	+1.529%	417,411	+21.590%
2026-04-08	32.5200	33.2700	32.520000	32.7100	+3.742%	585,173	+23.448%
2026-04-07	31.9200	32.4436	31.470000	31.5300	-1.745%	361,220	+28.069%
2026-04-06	31.6000	32.1400	31.290000	32.0900	+1.551%	396,800	+25.834%
2026-04-02	31.5400	32.2300	31.250000	31.6000	-0.909%	372,921	+27.785%
2026-04-01	31.6900	32.2600	31.690000	31.8900	-0.778%	308,685	+26.623%
2026-03-31	32.2300	32.4450	31.590100	32.1400	+0.563%	494,638	+25.638%
2026-03-30	32.1500	32.2900	31.810000	31.9600	+0.063%	367,628	+26.345%
2026-03-27	32.1700	32.4000	31.910100	31.9400	-2.085%	283,511	+26.425%
2026-03-26	32.4900	33.0671	32.375000	32.6200	-0.275%	290,465	+23.789%
2026-03-25	32.8600	32.8925	31.970000	32.7100	+0.584%	271,347	+23.448%
2026-03-24	32.3400	32.8450	32.260000	32.5200	-0.944%	344,070	+24.170%
2026-03-23	32.6300	33.2300	32.317500	32.8300	+4.090%	544,447	+22.997%
2026-03-20	32.6400	32.6400	31.530000	31.5400	-3.073%	1,566,380	+28.028%
2026-03-19	32.4900	32.7800	32.150000	32.5400	-0.123%	377,907	+24.093%
2026-03-18	32.6900	33.2800	32.500000	32.5800	-1.482%	418,768	+23.941%
2026-03-17	33.7700	33.9700	32.860000	33.0700	-1.607%	373,737	+22.105%
2026-03-16	34.1100	34.2950	33.600000	33.6100	-0.592%	408,657	+20.143%
2026-03-13	33.1800	33.8500	32.920000	33.8100	+2.735%	501,121	+19.432%
2026-03-12	32.6900	33.2450	32.690000	32.9100	-0.784%	445,589	+22.698%
2026-03-11	33.3800	33.7750	33.010000	33.1700	-1.044%	399,718	+21.737%
2026-03-10	33.6800	34.2500	33.350000	33.5200	-1.033%	419,877	+20.465%
2026-03-09	33.9700	34.0100	32.880000	33.8700	-2.025%	452,719	+19.221%
2026-03-06	34.7900	35.0150	34.340000	34.5700	-2.040%	393,827	+16.806%
2026-03-05	35.4600	35.8100	34.990000	35.2900	-1.369%	347,363	+14.423%
2026-03-04	35.4700	35.8200	34.990000	35.7800	+1.216%	372,101	+12.856%
2026-03-03	34.5300	35.5200	34.300000	35.3500	-0.842%	388,785	+14.229%
2026-03-02	35.0400	35.8600	34.790000	35.6500	-0.196%	376,450	+13.268%
2026-02-27	36.0800	36.3100	35.340000	35.7200	-2.110%	521,735	+13.046%
2026-02-26	36.2900	36.8050	36.080000	36.4900	+1.587%	388,403	+10.660%
2026-02-25	35.2500	35.9400	34.950000	35.9200	+1.814%	361,494	+12.416%
2026-02-24	35.0900	35.7900	35.090000	35.2800	+0.028%	426,850	+14.456%
2026-02-23	36.1900	36.9150	35.191000	35.2700	-4.727%	448,467	+14.488%
2026-02-20	36.4100	37.7100	36.330000	37.0200	+1.647%	589,489	+9.076%
2026-02-19	35.4200	36.4450	34.980000	36.4200	+2.505%	562,997	+10.873%
2026-02-18	33.2900	36.2550	32.510000	35.5300	-6.327%	897,117	+13.650%
2026-02-17	38.6900	38.8800	37.340000	37.9300	-1.069%	462,765	+6.459%
2026-02-13	37.5800	38.6100	37.205000	38.3400	+2.322%	247,525	+5.321%
2026-02-12	37.9000	38.4000	36.850000	37.4700	0.000%	269,424	+7.766%
2026-02-11	38.1600	38.5900	37.240000	37.4700	-2.549%	327,914	+7.766%
2026-02-10	38.5800	39.1900	38.430000	38.4500	+0.287%	337,919	+5.020%
2026-02-09	38.9100	38.9300	38.160000	38.3400	-1.186%	331,173	+5.321%
2026-02-06	38.4800	38.8800	38.330000	38.8000	+0.753%	351,818	+4.072%
2026-02-05	38.8100	38.8400	38.250000	38.5100	-0.388%	337,300	+4.856%
2026-02-04	37.7400	39.0299	37.575000	38.6600	+3.813%	426,473	+4.449%
2026-02-03	36.8700	38.2000	36.870000	37.2400	0.000%	351,176	+8.432%
2026-02-02	36.7700	37.2700	36.320000	37.2400	+2.280%	448,924	+8.432%
2026-01-30	36.8100	36.8100	35.760000	36.4100	-0.979%	465,469	+10.904%
2026-01-29	36.9200	37.0750	36.330000	36.7700	-0.970%	438,861	+9.818%
2026-01-28	37.3100	37.5100	36.695000	37.1300	-0.456%	252,633	+8.753%
2026-01-27	38.2100	38.2100	37.170000	37.3000	-2.662%	244,799	+8.257%
2026-01-26	38.0200	38.5200	37.550000	38.3200	+0.577%	362,684	+5.376%
2026-01-23	38.6100	38.6100	37.730000	38.1000	-1.829%	452,112	+5.984%
2026-01-22	39.6500	39.9800	38.560000	38.8100	-1.871%	437,707	+4.045%
2026-01-21	38.6000	39.7000	38.490000	39.5500	+3.291%	411,992	+2.099%
2026-01-20	38.3100	38.7650	37.970000	38.2900	-2.247%	409,061	+5.458%
2026-01-16	39.0200	39.2000	38.635000	39.1700	-0.305%	370,520	+3.089%
2026-01-15	38.1000	39.6300	37.470000	39.2900	+3.531%	496,839	+2.774%
2026-01-14	38.4600	38.7900	37.840000	37.9500	-1.786%	442,630	+6.403%
2026-01-13	38.6900	38.9599	38.465000	38.6400	-0.078%	387,616	+4.503%
2026-01-12	39.2000	39.3750	38.480000	38.6700	-2.299%	339,651	+4.422%
2026-01-09	39.3300	39.8099	38.660000	39.5800	+1.435%	476,835	+2.021%
2026-01-08	37.4100	39.3500	37.410000	39.0200	+3.611%	646,746	+3.485%
2026-01-07	37.9100	38.0525	37.230000	37.6600	-0.659%	349,493	+7.223%
2026-01-06	37.3100	38.0000	37.090000	37.9100	+0.504%	411,910	+6.515%
2026-01-05	37.0900	38.0900	37.090000	37.7200	+1.126%	468,581	+7.052%
2026-01-02	37.4500	37.5500	37.040000	37.3000	+0.080%	388,468	+8.257%
2025-12-31	37.6500	37.7050	37.000000	37.2700	-1.272%	450,015	+8.345%
2025-12-30	37.7000	37.9150	37.570000	37.7500	-0.079%	536,339	+6.967%
2025-12-29	37.8300	37.9200	37.480000	37.7800	+0.026%	337,262	+6.882%
2025-12-26	37.8700	38.0000	37.530000	37.7700	-0.474%	309,649	+6.910%
2025-12-24	37.5800	38.0200	37.330000	37.9500	+0.530%	160,899	+6.403%
2025-12-23	38.1100	38.3250	37.670000	37.7500	-0.867%	324,667	+6.967%
2025-12-22	39.0400	39.2250	37.890000	38.0800	-3.326%	402,953	+6.040%
2025-12-19	39.0100	39.4100	38.670000	39.3900	+0.767%	1,503,323	+2.513%
2025-12-18	39.7700	40.0200	38.990000	39.0900	-1.013%	479,978	+3.300%
2025-12-17	39.4400	40.1700	39.280000	39.4900	-0.554%	510,068	+2.254%
2025-12-16	39.7900	40.4017	39.540000	39.7100	+0.405%	591,301	+1.687%
2025-12-15	39.6900	39.9000	39.230000	39.5500	-0.678%	522,900	+2.099%
2025-12-12	39.7500	39.8800	39.183000	39.8200	+0.328%	453,691	+1.406%
2025-12-11	38.8200	39.7250	38.635000	39.6900	+2.373%	508,346	+1.738%
2025-12-10	38.2900	38.9900	38.160600	38.7700	+0.964%	530,932	+4.153%
2025-12-09	38.1600	38.7100	38.030000	38.4000	0.000%	399,669	+5.156%
2025-12-08	39.0000	39.1500	38.235000	38.4000	-0.595%	389,699	+5.156%
2025-12-05	38.8700	39.4900	38.500100	38.6300	-0.822%	422,500	+4.530%
2025-12-04	39.6800	39.8050	38.870000	38.9500	-2.503%	394,730	+3.671%
2025-12-03	40.0300	40.7500	39.940000	39.9500	-0.299%	386,965	+1.076%
2025-12-02	40.2000	40.2000	39.630000	40.0700	+0.250%	527,809	+0.774%
2025-12-01	38.8900	40.3400	38.670000	39.9700	+2.698%	683,952	+1.026%
2025-11-28	39.2700	39.5900	38.800000	38.9200	-1.518%	399,437	+3.751%
2025-11-26	38.9200	40.2400	38.870100	39.5200	+0.509%	661,650	+2.176%
2025-11-25	37.5600	39.4000	37.498300	39.3200	+6.529%	789,714	+2.696%
2025-11-24	37.3100	37.5100	36.600000	36.9100	-2.147%	975,136	+9.401%
2025-11-21	36.4200	38.0500	36.230000	37.7200	+3.740%	901,112	+7.052%
2025-11-20	35.7900	36.6800	35.670000	36.3600	+2.221%	1,508,550	+11.056%
2025-11-19	34.2900	35.9400	33.780000	35.5700	+20.210%	2,229,947	+13.523%
2025-11-18	29.0300	29.8100	29.030000	29.5900	+0.852%	905,660	+36.465%
2025-11-17	30.3200	30.5699	29.305000	29.3400	-3.360%	606,097	+37.628%
2025-11-14	30.2900	30.8200	29.930000	30.3600	-1.461%	616,642	+33.004%
2025-11-13	31.0200	31.4200	30.720000	30.8100	-0.964%	321,591	+31.061%
2025-11-12	31.4100	31.5550	31.070000	31.1100	-0.096%	410,315	+29.797%
2025-11-11	31.1800	31.3900	30.940000	31.1400	+0.614%	329,790	+29.672%
2025-11-10	31.4900	31.4900	30.770000	30.9500	-1.465%	442,396	+30.468%
2025-11-07	31.1500	31.5694	31.110000	31.4100	+0.770%	364,827	+28.558%
2025-11-06	32.1800	32.2800	31.080000	31.1700	-3.229%	345,717	+29.548%
2025-11-05	31.5600	32.2200	31.300000	32.2100	+1.930%	499,240	+25.365%
2025-11-04	31.4200	31.6550	31.150000	31.6000	+0.477%	507,550	+27.785%
2025-11-03	31.5500	31.8700	31.160000	31.4500	-0.789%	469,965	+28.394%
2025-10-31	32.0200	32.1800	31.560000	31.7000	-1.583%	430,358	+27.382%
2025-10-30	32.2000	32.6100	32.110000	32.2100	-0.310%	476,866	+25.365%
2025-10-29	33.0000	33.2399	32.075000	32.3100	-2.856%	389,615	+24.977%
2025-10-28	32.5000	33.5000	32.500000	33.2600	+1.650%	395,267	+21.407%
2025-10-27	32.9100	33.3300	32.590000	32.7200	-0.031%	292,555	+23.411%
2025-10-24	33.1200	33.2700	32.690000	32.7300	-0.456%	270,866	+23.373%
2025-10-23	32.7900	33.1400	32.720000	32.8800	-0.484%	484,699	+22.810%
2025-10-22	32.8000	33.2700	32.620000	33.0400	+0.855%	630,242	+22.215%
2025-10-21	32.4000	32.8550	32.270000	32.7600	+1.581%	379,657	+23.260%
2025-10-20	32.3400	32.5650	32.140000	32.2500	+0.155%	401,182	+25.209%
2025-10-17	31.7300	32.2100	31.730000	32.2000	+1.385%	476,365	+25.404%
2025-10-16	32.1400	32.2450	31.670000	31.7600	-1.121%	545,644	+27.141%
2025-10-15	32.6500	32.8750	31.985000	32.1200	-1.017%	503,191	+25.716%
2025-10-14	31.5800	32.6400	31.580000	32.4500	+0.996%	544,186	+24.438%
2025-10-13	31.8400	32.2500	31.660000	32.1300	+2.130%	467,935	+25.677%
2025-10-10	32.5300	32.5300	31.420000	31.4600	-2.751%	396,400	+28.353%
2025-10-09	33.0100	33.0300	32.210000	32.3500	-1.970%	491,155	+24.822%
2025-10-08	32.7700	33.1100	32.540000	33.0000	+0.825%	400,506	+22.364%
2025-10-07	33.6700	33.8100	32.715000	32.7300	-3.194%	428,166	+23.373%
2025-10-06	34.4500	34.4800	33.750000	33.8100	-1.715%	390,026	+19.432%
2025-10-03	34.5300	34.8150	34.330000	34.4000	+0.146%	455,956	+17.384%
2025-10-02	33.8400	34.3500	33.790000	34.3500	+1.507%	347,240	+17.555%
2025-10-01	34.0800	34.3350	33.380000	33.8400	-1.399%	424,585	+19.326%
2025-09-30	34.3700	34.4500	33.927300	34.3200	-0.637%	406,486	+17.657%
2025-09-29	35.0500	35.0500	34.070000	34.5400	-0.776%	421,388	+16.908%
2025-09-26	35.0800	35.5300	34.130000	34.8100	+2.533%	490,373	+16.001%
2025-09-25	34.1400	34.1700	33.680000	33.9500	-1.107%	501,415	+18.940%
2025-09-24	34.3100	34.6600	34.210000	34.3300	-0.087%	430,658	+17.623%
2025-09-23	33.8900	34.4900	33.890000	34.3600	+1.597%	561,230	+17.520%
2025-09-22	33.7300	34.0500	33.630000	33.8200	+0.356%	704,964	+19.397%
2025-09-19	34.2100	34.3000	33.660000	33.7000	-1.404%	1,791,590	+19.822%
2025-09-18	33.7900	34.3500	33.690000	34.1800	+1.214%	430,665	+18.139%
2025-09-17	34.0400	35.1200	33.640000	33.7700	-0.442%	458,963	+19.574%
2025-09-16	33.8400	33.9900	33.400000	33.9200	-0.147%	475,533	+19.045%
2025-09-15	33.9500	34.1700	33.605000	33.9700	+0.831%	666,122	+18.870%
2025-09-12	34.6000	34.7350	33.670000	33.6900	-3.770%	408,685	+19.858%
2025-09-11	34.6600	35.0700	34.500000	35.0100	+0.777%	534,994	+15.338%
2025-09-10	34.9000	35.2700	34.480000	34.7400	-1.447%	474,500	+16.235%
2025-09-09	35.2100	35.5800	34.900000	35.2500	-0.339%	476,714	+14.553%
2025-09-08	36.1800	36.2100	35.310000	35.3700	-2.185%	618,718	+14.165%
2025-09-05	36.3800	37.0100	35.780000	36.1600	-0.055%	414,686	+11.670%
2025-09-04	36.0600	36.3123	35.560000	36.1800	+1.715%	739,140	+11.609%
2025-09-03	35.6900	36.2800	35.485500	35.5700	-0.947%	530,509	+13.523%
2025-09-02	36.4300	36.6200	35.795000	35.9100	-2.867%	564,669	+12.448%
2025-08-29	37.0300	37.0400	36.510000	36.9700	+0.027%	293,861	+9.224%
2025-08-28	37.1200	37.1600	36.400000	36.9600	+0.271%	445,069	+9.253%
2025-08-27	36.2100	37.0500	36.070000	36.8600	+1.823%	448,578	+9.550%
2025-08-26	36.4500	36.9650	36.120000	36.2000	-1.147%	699,395	+11.547%
2025-08-25	37.1300	37.3900	36.520000	36.6200	+0.109%	747,307	+10.268%
2025-08-22	35.2700	36.7600	34.920000	36.5800	+5.115%	674,330	+10.388%
2025-08-21	34.4000	35.4100	34.140000	34.8000	+1.222%	851,537	+16.034%
2025-08-20	33.0000	34.9500	31.990000	34.3800	-12.094%	3,141,487	+17.452%
2025-08-19	38.7900	39.5550	38.420000	39.1100	+2.008%	935,450	+3.247%
2025-08-18	38.7400	38.9800	38.270000	38.3400	-0.828%	422,764	+5.321%
2025-08-15	38.8100	39.0800	38.370000	38.6600	+0.130%	419,143	+4.449%
2025-08-14	38.7300	38.8450	38.130000	38.6100	-1.656%	432,818	+4.584%
2025-08-13	38.2600	39.4500	38.185000	39.2600	+3.072%	552,510	+2.853%
2025-08-12	37.0800	38.2800	36.910000	38.0900	+3.731%	645,873	+6.012%
2025-08-11	36.3200	36.7400	35.760000	36.7200	+1.464%	606,978	+9.967%
2025-08-08	36.5700	36.5700	35.970000	36.1900	-0.795%	584,952	+11.578%
2025-08-07	37.2000	37.2000	36.142404	36.4800	-0.572%	496,145	+10.691%
2025-08-06	36.2400	36.7500	36.150000	36.6900	+1.270%	411,057	+10.057%
2025-08-05	35.8700	36.3100	35.805000	36.2300	+0.779%	388,701	+11.455%
2025-08-04	35.5000	36.0400	35.365000	35.9500	+1.525%	317,426	+12.323%
2025-08-01	35.6600	36.0100	34.890000	35.4100	-1.557%	475,363	+14.036%
2025-07-31	36.0700	36.4500	35.820000	35.9700	-1.721%	427,234	+12.260%
2025-07-30	37.5300	37.6300	36.420000	36.6000	-2.139%	360,264	+10.328%
2025-07-29	38.3300	38.3300	37.190000	37.4000	-2.145%	456,296	+7.968%
2025-07-28	38.4300	38.5900	37.910000	38.2200	-0.443%	427,387	+5.651%
2025-07-25	38.3300	38.4000	37.820000	38.3900	+1.053%	338,128	+5.184%
2025-07-24	38.8300	39.0250	37.960000	37.9900	-2.988%	304,197	+6.291%
2025-07-23	38.8000	39.3450	38.660000	39.1600	+2.352%	396,551	+3.115%
2025-07-22	37.7700	38.5250	37.770000	38.2600	+1.647%	495,378	+5.541%
2025-07-21	38.1200	38.3750	37.400000	37.6400	-0.555%	408,741	+7.279%
2025-07-18	38.5300	38.5300	37.605000	37.8500	-0.838%	337,197	+6.684%
2025-07-17	37.7800	38.5100	37.780000	38.1700	+0.792%	393,328	+5.790%
2025-07-16	37.3600	37.8900	36.850000	37.8700	+1.911%	465,244	+6.628%
2025-07-15	38.6900	38.6900	37.140000	37.1600	-3.979%	543,968	+8.665%
2025-07-14	39.0500	39.3600	38.410000	38.7000	-1.326%	378,821	+4.341%
2025-07-11	39.7300	39.8750	38.990000	39.2200	-2.023%	357,122	+2.958%
2025-07-10	39.7900	41.0600	39.580000	40.0300	+0.225%	519,690	+0.874%
2025-07-09	39.3200	39.9600	38.970000	39.9400	+1.758%	447,942	+1.102%
2025-07-08	39.2400	39.6300	38.610000	39.2500	+0.564%	428,987	+2.879%
2025-07-07	39.1400	39.6550	38.745000	39.0300	-1.390%	520,488	+3.459%
2025-07-03	39.5100	39.6500	39.260000	39.5800	+0.406%	249,618	+2.021%
2025-07-02	38.6300	39.5500	38.630000	39.4200	+1.992%	380,927	+2.435%
2025-07-01	36.9700	39.7100	36.860300	38.6500	+3.982%	580,748	+4.476%
2025-06-30	37.9600	37.9600	36.980000	37.1700	-2.081%	581,956	+8.636%
2025-06-27	37.8100	38.2250	37.580000	37.9600	+1.119%	636,854	+6.375%
2025-06-26	37.3000	37.6500	37.000000	37.5400	+1.241%	462,777	+7.565%
2025-06-25	38.0200	38.1950	37.010000	37.0800	-2.779%	428,958	+8.900%
2025-06-24	38.6300	38.8900	37.890000	38.1400	-0.314%	456,182	+5.873%
2025-06-23	38.0000	38.3200	37.280000	38.2600	+0.341%	445,101	+5.541%
2025-06-20	38.2500	38.8500	37.800000	38.1300	-0.392%	1,111,860	+5.901%
2025-06-18	38.4000	40.0500	37.782100	38.2800	-1.238%	1,380,299	+5.486%
2025-06-17	38.5500	38.9400	38.390000	38.7600	-0.411%	1,112,084	+4.180%
2025-06-16	38.8200	39.0000	38.310000	38.9200	+1.672%	565,298	+3.751%
2025-06-13	38.3900	38.7950	38.020000	38.2800	-1.315%	499,620	+5.486%
2025-06-12	39.9700	39.9700	38.690000	38.7900	-3.651%	534,759	+4.099%
2025-06-11	41.7100	41.7100	40.230000	40.2600	-2.329%	436,031	+0.298%
2025-06-10	41.0600	41.6400	40.950000	41.2200	+1.178%	380,237	-2.038%
2025-06-09	40.5500	40.9850	40.250000	40.7400	+1.167%	443,667	-0.884%
2025-06-06	41.0700	41.1600	39.950000	40.2700	-0.099%	422,720	+0.273%
2025-06-05	40.9500	41.1250	40.270000	40.3100	-1.827%	398,682	+0.174%
2025-06-04	41.3200	41.5900	41.045000	41.0600	-1.132%	412,632	-1.656%
2025-06-03	41.0600	41.7300	40.590000	41.5300	+1.219%	356,662	-2.769%
2025-06-02	41.4500	41.7250	40.615000	41.0300	-2.053%	458,913	-1.584%
2025-05-30	41.7700	42.1900	41.520000	41.8900	-0.617%	447,090	-3.605%
2025-05-29	42.3800	42.4350	41.680000	42.1500	+0.190%	261,725	-4.199%
2025-05-28	43.0300	43.2000	42.060000	42.0700	-2.661%	277,965	-4.017%
2025-05-27	42.5200	43.2700	42.150000	43.2200	+2.954%	360,561	-6.571%
2025-05-23	41.4300	42.1150	41.376000	41.9800	-0.427%	283,618	-3.811%
2025-05-22	42.0300	42.3290	41.475000	42.1600	-0.189%	307,006	-4.222%
2025-05-21	42.7800	43.1300	42.137400	42.2400	-2.628%	260,886	-4.403%
2025-05-20	43.6100	43.7400	43.240000	43.3800	-0.550%	310,159	-6.916%
2025-05-19	43.5200	43.6800	43.060000	43.6200	-1.491%	341,354	-7.428%
2025-05-16	44.2800	44.4850	43.980000	44.2800	+0.454%	391,606	-8.808%
2025-05-15	43.2700	44.1800	43.270000	44.0800	+1.966%	329,601	-8.394%
2025-05-14	43.4600	43.9100	43.200000	43.2300	-0.871%	309,702	-6.593%
2025-05-13	43.9300	44.1400	43.460000	43.6100	+0.069%	283,578	-7.407%
2025-05-12	43.8800	44.4500	43.360000	43.5800	+3.787%	361,356	-7.343%
2025-05-09	42.2000	42.4050	41.640000	41.9900	-0.662%	311,861	-3.834%
2025-05-08	40.8500	42.3100	40.850000	42.2700	+4.370%	303,706	-4.471%
2025-05-07	41.1900	41.3850	40.350000	40.5000	-0.954%	305,454	-0.296%
2025-05-06	40.7300	41.0600	40.130100	40.8900	-0.777%	335,355	-1.247%
2025-05-05	40.9100	41.7200	40.455600	41.2100	-0.242%	343,407	-2.014%
2025-05-02	40.1700	41.4100	40.170000	41.3100	+3.430%	321,431	-2.251%
2025-05-01	39.7800	40.1700	39.390000	39.9400	+1.114%	317,903	+1.102%
2025-04-30	39.4200	39.7100	38.555000	39.5000	-1.102%	425,452	+2.228%
2025-04-29	39.0800	40.0600	39.080000	39.9400	+1.577%	327,528	+1.102%
2025-04-28	38.8600	39.4100	38.695000	39.3200	+0.950%	603,240	+2.696%
2025-04-25	38.9150	39.5700	38.720000	38.9500	+1.064%	373,612	+3.671%
2025-04-24	38.2400	38.8500	38.040000	38.5400	+0.890%	358,961	+4.774%
2025-04-23	39.2900	39.8100	38.115000	38.2000	-0.702%	369,366	+5.707%
2025-04-22	38.3900	38.7350	37.960000	38.4700	+1.611%	485,064	+4.965%
2025-04-21	38.1300	38.1750	37.555000	37.8600	-1.560%	299,516	+6.656%
2025-04-17	37.7100	38.4800	37.710000	38.4600	+2.097%	526,183	+4.992%
2025-04-16	37.9000	38.1000	37.220000	37.6700	-0.973%	328,275	+7.194%
2025-04-15	38.3300	38.9150	37.945000	38.0400	-1.066%	343,936	+6.151%
2025-04-14	38.9900	38.9900	37.920000	38.4500	-0.104%	380,452	+5.020%
2025-04-11	38.1300	38.6450	37.180000	38.4900	+0.208%	558,688	+4.910%
2025-04-10	38.0800	38.8200	37.185000	38.4100	-1.386%	479,304	+5.129%
2025-04-09	35.3600	39.5400	35.180000	38.9500	+9.195%	712,610	+3.671%
2025-04-08	37.9500	37.9500	35.270000	35.6700	-3.621%	713,720	+13.204%
2025-04-07	36.4100	39.2400	36.030000	37.0100	-0.857%	753,472	+9.106%
2025-04-04	35.6500	37.5300	35.270000	37.3300	+1.413%	693,845	+8.170%
2025-04-03	37.5000	38.1900	36.030000	36.8100	-8.410%	645,234	+9.698%
2025-04-02	39.1400	40.3150	39.100000	40.1900	+1.567%	353,723	+0.473%
2025-04-01	39.0500	39.7600	38.610000	39.5700	+1.228%	425,500	+2.047%
2025-03-31	38.3200	39.3400	37.964900	39.0900	+1.060%	555,230	+3.300%
2025-03-28	40.1800	40.1800	38.460000	38.6800	-3.565%	405,369	+4.395%
2025-03-27	39.6300	40.4600	39.410000	40.1100	+1.596%	471,520	+0.673%
2025-03-26	39.8900	40.1950	39.220000	39.4800	-0.152%	412,027	+2.280%
2025-03-25	39.8900	40.3000	39.310000	39.5400	-1.323%	436,032	+2.124%
2025-03-24	39.2700	40.2200	38.915000	40.0700	+4.295%	482,797	+0.774%
2025-03-21	38.6000	38.7700	38.130000	38.4200	-1.689%	3,998,605	+5.102%
2025-03-20	38.4000	39.9900	38.400000	39.0800	+0.930%	1,145,238	+3.327%
2025-03-19	38.0600	38.9050	37.920000	38.7200	+1.895%	552,132	+4.287%
2025-03-18	38.2800	38.5150	37.630000	38.0000	-1.093%	564,504	+6.263%
2025-03-17	38.7300	40.0400	38.370000	38.4200	+0.130%	1,165,914	+5.102%
2025-03-14	38.7600	39.1200	38.090000	38.3700	+0.104%	461,643	+5.238%
2025-03-13	39.7600	39.9000	38.110000	38.3300	-3.597%	491,216	+5.348%
2025-03-12	40.7400	40.7400	39.590000	39.7600	-2.117%	546,321	+1.559%
2025-03-11	41.3000	41.9250	40.480000	40.6200	-1.216%	537,147	-0.591%
2025-03-10	41.2900	42.0600	41.000000	41.1200	-1.320%	516,118	-1.800%
2025-03-07	41.4900	41.7500	40.180000	41.6700	+0.241%	387,410	-3.096%
2025-03-06	41.6800	42.4200	41.560000	41.5700	-1.282%	452,146	-2.863%
2025-03-05	42.5500	42.5500	41.600000	42.1100	-0.284%	434,323	-4.108%
2025-03-04	42.7500	42.9350	41.490000	42.2300	-2.920%	468,087	-4.381%
2025-03-03	45.2900	45.6000	43.350000	43.5000	-3.846%	477,052	-7.172%
2025-02-28	44.8400	45.3400	44.600000	45.2400	+1.412%	357,305	-10.743%
2025-02-27	45.1400	45.8900	44.400000	44.6100	-2.193%	456,688	-9.482%
2025-02-26	45.9600	46.7250	45.580000	45.6100	-0.848%	523,312	-11.467%
2025-02-25	45.4700	46.6200	45.170000	46.0000	+2.290%	672,139	-12.217%
2025-02-24	45.0300	45.6300	44.530000	44.9700	+0.335%	549,409	-10.207%
2025-02-21	45.1800	45.3600	44.370000	44.8200	+0.538%	722,407	-9.906%
2025-02-20	46.4800	46.5500	44.110000	44.5800	-5.370%	750,998	-9.421%
2025-02-19	44.5500	48.1300	44.360000	47.1100	+4.042%	976,770	-14.286%
2025-02-18	45.2600	46.2600	44.840000	45.2800	-0.396%	783,465	-10.822%
2025-02-14	46.6100	46.6100	45.290000	45.4600	-1.751%	616,342	-11.175%
2025-02-13	45.2900	46.3100	44.830000	46.2700	+3.559%	374,438	-12.730%
2025-02-12	44.3300	44.8600	43.870000	44.6800	-1.107%	431,626	-9.624%
2025-02-11	44.2300	45.3400	44.230000	45.1800	+1.006%	481,775	-10.624%
2025-02-10	44.7000	44.9800	44.090000	44.7300	+0.022%	505,894	-9.725%
2025-02-07	46.7450	46.7850	44.380000	44.7200	-4.709%	533,738	-9.705%
2025-02-06	47.3900	47.4700	46.580000	46.9300	-0.551%	341,284	-13.957%
2025-02-05	46.7650	47.2300	46.170000	47.1900	+1.331%	351,918	-14.431%
2025-02-04	45.2300	46.6200	45.205000	46.5700	+2.963%	441,621	-13.292%

document.getElementById("gJ1g5Q").onerror = function(){this.style.display='none';}; .dark-mode .hl1x5f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hl1x5f{ color: #333333; background-color: white; border: 2px solid #333333; }LZBLa-Z-Boy Incorporatedstock NYSE

LZB
La-Z-Boy Incorporated
stock NYSE