Lantheus Holdings, Inc. - LNTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	75.77	75.56	75.56	76.15	74.44	988,000
May 29, 2025	74.87	75.52	75.52	75.56	73.75	912,144
May 28, 2025	75.78	74.18	74.18	76.16	73.92	840,200
May 27, 2025	74.45	75.76	75.76	76.34	74.15	949,806
May 23, 2025	73.87	73.86	73.86	74.67	73.52	671,628
May 22, 2025	74.7	74.75	74.75	75.26	73.11	1.2M
May 21, 2025	76.35	75.13	75.13	76.98	75.01	980,732
May 20, 2025	78	76.83	76.83	78.48	76.56	1.21M
May 19, 2025	80.5	78.25	78.25	80.73	77.11	1.21M
May 16, 2025	79.74	81.24	81.24	81.5	78.58	914,392
May 15, 2025	78.68	79.78	79.78	80.17	77.21	1.23M
May 14, 2025	78.62	78.81	78.81	79.59	77.01	1.85M
May 13, 2025	79	78.95	78.95	81.63	78.88	1.24M
May 12, 2025	83.01	79.52	79.52	83.6	78.61	2.17M
May 09, 2025	80.44	81.74	81.74	82.21	79.55	1.56M
May 08, 2025	81.49	80.44	80.44	82.28	78.92	2.98M
May 07, 2025	89.9	80.49	80.49	89.9	79.24	7.19M
May 06, 2025	107	104.84	104.84	108.91	104.4	1.08M
May 05, 2025	108	107.98	107.98	108.6	106.91	552,018
May 02, 2025	107.25	108.74	108.72	108.86	106.16	726,214
May 01, 2025	105.03	105.92	105.92	107.49	103.77	979,700
April 30, 2025	103.32	104.34	104.34	105.12	101.53	687,034
April 29, 2025	102.27	103.96	103.96	104.62	100.96	790,428
April 28, 2025	102.52	102.7	102.7	103.66	101.18	836,900
April 25, 2025	103.76	101.77	101.77	103.81	99.75	644,506
April 24, 2025	102.29	103.01	103.01	103.47	101	257,847
April 23, 2025	101.8	101.2	101.2	104.04	100.68	580,071
April 22, 2025	102.2	99.57	99.57	103.16	99.5	771,480
April 21, 2025	101.4	100.62	100.62	102.05	98.3	602,062
April 17, 2025	100	101.32	101.32	101.73	97.43	430,520
April 16, 2025	102.83	100.52	100.52	103.71	99.21	758,107
April 15, 2025	102.3	102.78	102.78	104	100.48	602,491
April 14, 2025	102.61	102.13	102.13	103	99.53	702,980
April 11, 2025	98.51	102	102	102.27	96	732,116
April 10, 2025	97.65	98.51	98.51	99.59	93.88	1.15M
April 09, 2025	91.65	100.16	100.16	101.35	91.65	958,700
April 08, 2025	96.54	93.41	93.41	98.71	92.14	1.12M
April 07, 2025	85.9	95.45	95.45	96.27	85	1.8M
April 04, 2025	92.49	90.92	90.92	93.86	89.12	1.16M
April 03, 2025	95.1	97.21	97.21	98.7	93.67	764,682
April 02, 2025	96.66	97.42	97.42	98.42	95.18	550,566
April 01, 2025	97.61	97.93	97.93	98.64	94.69	675,448
March 31, 2025	94.98	97.6	97.6	98.98	93.61	1.08M
March 28, 2025	96.66	96.16	96.16	97.39	94.75	617,660
March 27, 2025	99.09	97.04	97.04	100.06	97	681,855
March 26, 2025	99.56	98.43	98.43	100.73	97.06	526,065
March 25, 2025	99.36	99.77	99.77	100.45	97.32	529,526
March 24, 2025	98.99	99.44	99.44	100.2	97.5	646,427
March 21, 2025	97.61	97.71	97.71	99.05	94.8	1.07M
March 20, 2025	101.47	98.85	98.85	103.99	97.49	655,200
March 19, 2025	101.8	103.28	103.28	103.59	101.35	505,720
March 18, 2025	102	102.22	102.22	103.86	100.28	530,100
March 17, 2025	100.52	102.76	102.76	102.94	100.24	492,262
March 14, 2025	99.43	101.1	101.1	101.28	99.3	454,600
March 13, 2025	100.19	99.29	99.29	103.53	99.14	723,448
March 12, 2025	105.13	100.85	100.85	105.66	97.82	1.2M
March 11, 2025	110.22	104.62	104.62	111.29	104.42	1.34M
March 10, 2025	105.65	110.01	110.01	111.29	104.54	1.61M
March 07, 2025	100.24	106.34	106.34	107.26	99.78	1.37M
March 06, 2025	99.79	100.23	100.23	102.26	98.67	878,721

Lantheus Holdings, Inc. (LNTH) NASDAQ