Lancaster Colony Corporation - LANC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 28, 2025	180.31	181.31	181.31	181.31	177.08	90,459
July 25, 2025	181.19	180.77	180.77	181.38	179.14	75,696
July 24, 2025	182.65	181.01	181.01	182.65	180.58	87,365
July 23, 2025	183.76	183.37	183.37	186.19	182.3	123,205
July 22, 2025	178.47	182.85	182.85	184.7	178.47	122,337
July 21, 2025	178.9	180.17	180.17	180.78	178.02	105,167
July 18, 2025	178.93	179.01	179.01	179.21	177.15	98,972
July 17, 2025	173.93	177.75	177.75	178.03	171.96	141,750
July 16, 2025	171.62	173.77	173.77	174.49	171.06	115,556
July 15, 2025	176.62	171.5	171.5	177.23	171.41	118,931
July 14, 2025	174.24	176.65	176.65	176.99	172.99	125,937
July 11, 2025	175.77	174.57	174.57	175.91	173.89	100,382
July 10, 2025	174.68	175.79	175.79	178.14	173.63	181,569
July 09, 2025	175.74	175.03	175.03	175.98	173.52	133,627
July 08, 2025	173.94	174.89	174.89	175.71	173.1	150,394
July 07, 2025	178.64	173.96	173.96	179.65	173.05	166,324
July 03, 2025	181.31	180.02	180.02	181.9	178.71	87,014
July 02, 2025	180.4	181.57	181.57	184.35	179.61	236,635
July 01, 2025	173.77	180.33	180.33	183.63	165.16	146,731
June 30, 2025	171.97	172.77	172.77	173.1	171.01	172,225
June 27, 2025	172.12	171.8	171.8	173.11	170.47	351,200
June 26, 2025	170.48	171.88	171.88	172.7	169.52	169,545
June 25, 2025	171.39	169.2	169.2	171.58	166.99	212,222
June 24, 2025	171.82	172.08	172.08	173.01	169.23	141,835
June 23, 2025	168.38	171.89	171.89	172.08	168.38	163,400
June 20, 2025	169.24	168.98	168.98	170.52	168.34	342,500
June 18, 2025	167.6	169.02	169.02	170.65	166.64	166,907
June 17, 2025	167.51	167.8	167.8	169.99	167.5	157,300
June 16, 2025	168.58	168.64	168.64	170.16	167.7	157,426
June 13, 2025	168.82	167.4	167.4	170.52	167.14	137,812
June 12, 2025	168.15	169.13	169.13	169.87	167.1	97,530
June 11, 2025	170.72	168.13	168.13	171.48	168.1	114,700
June 10, 2025	170.11	170.37	170.37	171.96	167.84	128,509
June 09, 2025	167.93	170.3	170.3	170.84	167.74	120,400
June 06, 2025	167.47	167.93	167.93	168.45	166.15	109,605
June 05, 2025	167.06	167.09	166.14	168.16	165.21	137,700
June 04, 2025	169.35	167.07	166.12	170.33	166.61	125,934
June 03, 2025	167.17	169.23	169.23	170.77	166.22	125,817
June 02, 2025	166.84	167.81	167.81	167.85	165.18	191,800
May 30, 2025	165.91	167.4	167.4	168.2	165.8	132,300
May 29, 2025	164.29	165.86	165.86	166.02	164.14	111,900
May 28, 2025	168.32	164.68	164.68	169.45	163.96	174,322
May 27, 2025	165.3	168.07	168.07	168.34	164.64	143,734
May 23, 2025	161.84	164	164	164.27	160.05	156,567
May 22, 2025	162.84	162.04	162.04	163.09	160.58	108,724
May 21, 2025	166.04	163.24	163.24	167.18	163.24	143,800
May 20, 2025	167.98	167.46	167.46	167.98	166.43	107,825
May 19, 2025	168.8	167.37	167.37	168.8	166.5	91,010
May 16, 2025	167.17	169.49	169.49	169.49	166.85	160,550
May 15, 2025	166.24	166.93	166.93	168.58	165.84	184,422
May 14, 2025	166.63	165.48	165.48	166.78	163.8	168,600
May 13, 2025	169.49	167.59	167.59	171.16	167.14	200,700
May 12, 2025	167.68	170.32	170.32	170.39	165.99	216,907
May 09, 2025	165.09	166.6	166.6	167.68	164.41	228,828
May 08, 2025	160.71	165.41	165.41	166.2	159.76	255,718
May 07, 2025	161.68	159.67	159.67	162.53	158.84	170,302
May 06, 2025	161.37	161.49	161.49	161.96	158.97	212,604
May 05, 2025	163.4	161.45	161.45	163.49	159.81	261,039
May 02, 2025	161.41	162.8	162.8	162.92	159.05	347,207
May 01, 2025	163.62	160.61	160.61	165.05	158.58	414,417

Lancaster Colony Corporation (LANC) NASDAQ