5 DAY PERFORMANCE
-15.88%
1 MONTH PERFORMANCE
-8.67%
3 MONTH PERFORMANCE
-5.17%
6 MONTH PERFORMANCE
-11.34%
YEAR-TO-DATE PERFORMANCE
-7.58%
1 YEAR PERFORMANCE
-16.41%
Lancaster Colony Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $163.62 | $159.76 (-2.36%) | $165.05 | $159.45 | 107,298 | |
| 04/30/2025 | $160.02 | $162.78 (1.72%) | $168.78 | $156.14 | 733,136 | $4.47 B |
| 04/29/2025 | $189.61 | $192.90 (1.74%) | $193.25 | $187.96 | 176,711 | $5.30 B |
| 04/28/2025 | $190.36 | $189.71 (-0.34%) | $191.05 | $187.54 | 183,500 | $5.21 B |
| 04/25/2025 | $189.50 | $190.21 (0.37%) | $191.25 | $186.67 | 126,800 | $5.23 B |
| 04/24/2025 | $191.68 | $190.33 (-0.7%) | $192.35 | $189.55 | 158,400 | $5.23 B |
| 04/23/2025 | $191.92 | $191.50 (-0.22%) | $193.26 | $190.00 | 198,216 | $5.26 B |
| 04/22/2025 | $190.98 | $191.11 (0.07%) | $193.40 | $189.02 | 169,100 | $5.25 B |
| 04/21/2025 | $189.18 | $190.19 (0.53%) | $190.92 | $187.89 | 133,200 | $5.23 B |
| 04/17/2025 | $183.38 | $189.03 (3.08%) | $189.65 | $181.55 | 178,905 | $5.19 B |
| 04/16/2025 | $185.07 | $183.10 (-1.06%) | $186.41 | $181.96 | 172,919 | $5.03 B |
| 04/15/2025 | $187.24 | $184.76 (-1.32%) | $187.24 | $183.05 | 102,300 | $5.08 B |
| 04/14/2025 | $185.00 | $186.98 (1.07%) | $187.81 | $183.63 | 135,900 | $5.14 B |
| 04/11/2025 | $182.04 | $183.76 (0.94%) | $185.04 | $180.19 | 132,819 | $5.05 B |
| 04/10/2025 | $179.51 | $181.14 (0.91%) | $182.07 | $178.08 | 192,500 | $4.98 B |
| 04/09/2025 | $172.64 | $181.26 (4.99%) | $183.84 | $171.48 | 292,100 | $4.98 B |
| 04/08/2025 | $176.56 | $173.84 (-1.54%) | $178.46 | $172.13 | 202,600 | $4.78 B |
| 04/07/2025 | $175.05 | $175.42 (0.21%) | $179.72 | $171.43 | 253,212 | $4.82 B |
| 04/04/2025 | $173.83 | $179.80 (3.43%) | $182.27 | $171.01 | 339,300 | $4.94 B |
| 04/03/2025 | $170.87 | $175.07 (2.46%) | $176.23 | $170.87 | 182,600 | $4.81 B |
| 04/02/2025 | $175.00 | $173.54 (-0.83%) | $175.25 | $172.99 | 117,323 | $4.77 B |
| 04/01/2025 | $174.96 | $175.20 (0.14%) | $178.04 | $174.00 | 120,800 | $4.81 B |
| 03/31/2025 | $174.79 | $175.00 (0.12%) | $177.04 | $173.79 | 223,100 | $4.81 B |
| 03/28/2025 | $176.97 | $174.79 (-1.23%) | $177.33 | $173.89 | 106,715 | $4.80 B |
| 03/27/2025 | $176.19 | $176.44 (0.14%) | $178.32 | $175.03 | 108,000 | $4.85 B |
| 03/26/2025 | $176.73 | $175.66 (-0.61%) | $179.68 | $175.42 | 117,900 | $4.83 B |
| 03/25/2025 | $175.23 | $176.73 (0.86%) | $178.67 | $174.53 | 127,214 | $4.86 B |
| 03/24/2025 | $176.20 | $175.87 (-0.19%) | $177.93 | $174.75 | 154,814 | $4.83 B |
| 03/21/2025 | $173.49 | $175.33 (1.06%) | $176.13 | $173.19 | 736,700 | $4.82 B |
| 03/20/2025 | $175.88 | $174.17 (-0.97%) | $176.74 | $174.09 | 106,500 | $4.79 B |
| 03/19/2025 | $180.48 | $176.92 (-1.97%) | $183.44 | $174.19 | 136,900 | $4.86 B |
| 03/18/2025 | $183.46 | $180.48 (-1.62%) | $185.20 | $180.27 | 103,200 | $4.96 B |
| 03/17/2025 | $179.86 | $183.21 (1.86%) | $185.23 | $179.86 | 165,700 | $5.03 B |
| 03/14/2025 | $177.13 | $180.02 (1.63%) | $180.82 | $176.85 | 90,917 | $4.95 B |
| 03/13/2025 | $180.81 | $177.53 (-1.81%) | $182.06 | $177.45 | 87,135 | $4.88 B |
| 03/12/2025 | $188.09 | $180.88 (-3.83%) | $188.09 | $180.61 | 113,900 | $4.97 B |
| 03/11/2025 | $187.91 | $184.40 (-1.87%) | $188.34 | $184.40 | 149,100 | $5.07 B |
| 03/10/2025 | $192.20 | $187.20 (-2.6%) | $195.62 | $186.92 | 217,140 | $5.14 B |
| 03/07/2025 | $191.29 | $192.49 (0.63%) | $194.68 | $184.59 | 193,400 | $5.29 B |
| 03/06/2025 | $191.84 | $191.97 (0.07%) | $192.50 | $189.39 | 99,535 | $5.28 B |
| 03/05/2025 | $192.20 | $192.75 (0.29%) | $193.19 | $190.39 | 115,840 | $5.30 B |
| 03/04/2025 | $191.28 | $191.23 (-0.03%) | $193.17 | $190.68 | 130,846 | $5.26 B |
| 03/03/2025 | $190.85 | $191.68 (0.43%) | $192.99 | $189.32 | 201,700 | $5.27 B |
| 02/28/2025 | $190.51 | $191.16 (0.34%) | $192.75 | $189.42 | 180,000 | $5.25 B |
| 02/27/2025 | $189.51 | $190.03 (0.27%) | $191.47 | $188.86 | 121,700 | $5.22 B |
| 02/26/2025 | $197.69 | $190.49 (-3.64%) | $198.39 | $190.42 | 162,709 | $5.23 B |
| 02/25/2025 | $195.40 | $196.44 (0.53%) | $198.26 | $194.54 | 140,545 | $5.40 B |
| 02/24/2025 | $195.19 | $194.47 (-0.37%) | $196.03 | $191.82 | 143,600 | $5.34 B |
| 02/21/2025 | $192.86 | $194.81 (1.01%) | $195.55 | $191.99 | 143,813 | $5.35 B |
| 02/20/2025 | $190.33 | $191.61 (0.67%) | $193.45 | $190.33 | 110,616 | $5.27 B |
| 02/19/2025 | $189.20 | $192.20 (1.59%) | $192.87 | $188.69 | 113,519 | $5.28 B |
| 02/18/2025 | $187.81 | $190.05 (1.19%) | $191.65 | $187.18 | 166,932 | $5.22 B |
| 02/14/2025 | $192.73 | $188.63 (-2.13%) | $195.19 | $188.60 | 156,620 | $5.18 B |
| 02/13/2025 | $191.70 | $193.93 (1.16%) | $194.48 | $189.71 | 125,428 | $5.33 B |
| 02/12/2025 | $188.17 | $191.70 (1.88%) | $192.02 | $186.76 | 185,000 | $5.27 B |
| 02/11/2025 | $185.80 | $190.67 (2.62%) | $191.13 | $185.80 | 117,800 | $5.24 B |
| 02/10/2025 | $189.94 | $186.58 (-1.77%) | $191.52 | $185.68 | 166,306 | $5.13 B |
| 02/07/2025 | $187.54 | $188.71 (0.62%) | $188.95 | $185.67 | 163,025 | $5.19 B |
| 02/06/2025 | $187.42 | $187.57 (0.08%) | $189.40 | $185.91 | 151,500 | $5.15 B |
| 02/05/2025 | $181.88 | $186.21 (2.38%) | $188.43 | $179.83 | 271,921 | $5.12 B |
| 02/04/2025 | $171.00 | $180.96 (5.82%) | $185.56 | $171.00 | 413,200 | $4.97 B |
| 02/03/2025 | $166.26 | $166.50 (0.14%) | $168.19 | $164.91 | 196,600 | $4.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
