La-Z-Boy Incorporated (LZB) NYSE

38.42

+0.015(+0.04%)

Updated at December 09 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	38.87	38.63	38.63	39.49	38.5	422,500
December 04, 2025	39.68	38.95	38.95	39.81	38.87	394,730
December 03, 2025	40.03	39.95	39.71	40.75	39.94	387,000
December 02, 2025	40.2	40.07	39.83	40.2	39.63	527,809
December 01, 2025	38.89	39.97	39.73	40.34	38.67	684,152
November 28, 2025	39.27	38.92	38.92	39.59	38.8	399,437
November 26, 2025	38.92	39.52	39.52	40.24	38.87	661,650
November 25, 2025	37.56	39.32	39.32	39.4	37.5	789,714
November 24, 2025	37.31	36.91	36.91	37.51	36.6	975,136
November 21, 2025	36.42	37.72	37.72	38.05	36.23	901,112
November 20, 2025	35.79	36.36	36.36	36.68	35.67	1.51M
November 19, 2025	34.29	35.57	35.57	35.94	33.78	2.19M
November 18, 2025	29.03	29.59	29.59	29.81	29.03	905,660
November 17, 2025	30.32	29.34	29.34	30.57	29.31	606,100
November 14, 2025	30.29	30.36	30.36	30.82	29.93	616,600
November 13, 2025	31.02	30.81	30.81	31.42	30.72	321,600
November 12, 2025	31.41	31.11	31.11	31.56	31.07	410,200
November 11, 2025	31.18	31.14	31.14	31.39	30.94	261,388
November 10, 2025	31.49	30.95	30.95	31.49	30.77	442,400
November 07, 2025	31.15	31.41	31.41	31.57	31.11	364,827
November 06, 2025	32.18	31.17	31.17	32.28	31.08	345,717
November 05, 2025	31.56	32.21	32.21	32.22	31.3	499,240
November 04, 2025	31.42	31.6	31.6	31.66	31.15	507,600
November 03, 2025	31.55	31.45	31.45	31.87	31.16	470,000
October 31, 2025	32.02	31.7	31.7	32.18	31.56	430,400
October 30, 2025	32.2	32.21	32.21	32.61	32.15	355,418
October 29, 2025	33	32.31	32.31	33.24	32.08	389,615
October 28, 2025	32.5	33.26	33.26	33.5	32.5	395,300
October 27, 2025	32.91	32.72	32.72	33.33	32.59	292,600
October 24, 2025	33.12	32.73	32.73	33.27	32.69	270,900
October 23, 2025	32.79	32.88	32.88	33.14	32.72	484,700
October 22, 2025	32.8	33.04	33.04	33.27	32.62	630,242
October 21, 2025	32.4	32.76	32.76	32.85	32.27	379,700
October 20, 2025	32.34	32.25	32.25	32.57	32.14	401,200
October 17, 2025	31.73	32.2	32.2	32.21	31.73	476,400
October 16, 2025	32.14	31.76	31.76	32.24	31.67	545,644
October 15, 2025	32.65	32.12	32.12	32.88	31.99	503,200
October 14, 2025	31.58	32.45	32.45	32.64	31.58	544,200
October 13, 2025	31.84	32.13	32.13	32.25	31.66	467,607
October 10, 2025	32.53	31.46	31.46	32.53	31.42	396,400
October 09, 2025	33.01	32.35	32.35	33.03	32.21	491,155
October 08, 2025	32.77	33	33	33.11	32.54	400,506
October 07, 2025	33.67	32.73	32.73	33.81	32.72	428,166
October 06, 2025	34.45	33.81	33.81	34.48	33.75	390,026
October 03, 2025	34.53	34.4	34.4	34.82	34.33	456,000
October 02, 2025	33.84	34.35	34.35	34.35	33.79	347,240
October 01, 2025	34.08	33.84	33.84	34.34	33.38	424,600
September 30, 2025	34.37	34.32	34.32	34.41	33.93	406,486
September 29, 2025	35.05	34.54	34.54	35.05	34.07	421,400
September 26, 2025	35.08	34.81	34.81	35.53	34.13	490,373
September 25, 2025	34.14	33.95	33.95	34.17	33.68	501,415
September 24, 2025	34.31	34.33	34.33	34.66	34.21	430,700
September 23, 2025	33.89	34.36	34.36	34.49	33.89	561,230
September 22, 2025	33.73	33.82	33.82	34.05	33.63	705,000
September 19, 2025	34.21	33.7	33.7	34.3	33.66	1.79M
September 18, 2025	33.79	34.18	34.18	34.35	33.69	430,700
September 17, 2025	34.04	33.77	33.77	35.12	33.64	459,000
September 16, 2025	33.84	33.92	33.92	33.99	33.4	475,533
September 15, 2025	33.95	33.97	33.97	34.17	33.6	666,122
September 12, 2025	34.6	33.69	33.69	34.74	33.67	408,700