La-Z-Boy Incorporated Common Stockのデータ

La-Z-Boy Incorporated Common Stockの基本情報

名前 La-Z-Boy Incorporated Common Stock
ティッカー LZB
United States
上場年 nan
セクター Consumer Durables

La-Z-Boy Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.41 39.61 41.33 39.95 530700.0 39.95
2021-02-12 42.1 40.6 41.25 40.8 306300.0 40.8
2021-02-11 42.5 41.03 41.54 41.19 543100.0 41.19
2021-02-10 41.7 39.99 41.26 41.0 427100.0 41.0
2021-02-09 42.1 40.7 40.8 41.1 438700.0 41.1
2021-02-08 41.01 39.86 39.98 40.9 349900.0 40.9
2021-02-05 40.2 38.92 40.07 39.78 382300.0 39.78
2021-02-04 39.66 38.32 38.37 39.63 454800.0 39.63
2021-02-03 38.74 37.57 38.01 38.33 313400.0 38.33
2021-02-02 37.92 36.22 36.93 37.72 640200.0 37.72
2021-02-01 39.01 36.79 38.84 36.89 661600.0 36.89
2021-01-29 40.5 38.72 39.27 38.72 695000.0 38.72
2021-01-28 42.51 40.63 42.25 41.21 456400.0 41.21
2021-01-27 43.34 41.84 42.59 42.1 420900.0 42.1
2021-01-26 44.74 42.72 44.74 43.41 260000.0 43.41
2021-01-25 46.34 43.99 44.06 44.37 871000.0 44.37
2021-01-22 44.22 42.74 43.09 44.18 252800.0 44.18
2021-01-21 43.72 42.88 42.88 43.39 259400.0 43.39
2021-01-20 43.31 42.65 42.98 42.74 339900.0 42.74
2021-01-19 44.23 42.55 44.07 42.98 307700.0 42.98
2021-01-15 44.48 43.71 44.23 43.71 332200.0 43.71
2021-01-14 45.0 43.67 43.89 44.67 348600.0 44.67
2021-01-13 44.19 43.32 43.71 43.6 285300.0 43.6
2021-01-12 43.64 42.87 42.87 43.59 189600.0 43.59
2021-01-11 43.68 42.66 42.85 43.0 245500.0 43.0
2021-01-08 43.43 42.79 43.43 43.28 336700.0 43.28
2021-01-07 43.17 42.12 42.51 42.93 342400.0 42.93
2021-01-06 42.5 40.38 40.71 42.44 500000.0 42.44
2021-01-05 40.62 39.48 39.59 40.16 328500.0 40.16
2021-01-04 40.09 39.03 39.87 39.71 419600.0 39.71
2020-12-31 40.31 39.73 40.19 39.84 244900.0 39.84
2020-12-30 41.26 40.3 40.5 40.31 260500.0 40.31
2020-12-29 41.54 40.21 41.45 40.47 370600.0 40.47
2020-12-28 42.03 41.05 41.1 41.46 436200.0 41.46
2020-12-24 41.46 40.47 40.77 41.19 135500.0 41.19
2020-12-23 40.92 40.11 40.65 40.72 231600.0 40.72
2020-12-22 40.45 39.22 39.38 40.28 405400.0 40.28
2020-12-21 39.76 38.86 38.96 39.44 333500.0 39.44
2020-12-18 40.96 39.94 40.51 39.95 986100.0 39.95
2020-12-17 40.64 39.77 40.27 40.25 420600.0 40.25
2020-12-16 40.35 39.59 40.0 40.12 359500.0 40.12
2020-12-15 40.1 39.43 39.59 39.79 492200.0 39.79
2020-12-14 39.56 38.49 39.0 39.13 665000.0 39.13
2020-12-11 39.22 38.37 38.61 38.8 367700.0 38.8
2020-12-10 39.09 37.68 38.16 38.76 394600.0 38.76
2020-12-09 39.62 38.19 38.45 38.36 494300.0 38.36
2020-12-08 38.48 37.51 37.51 37.97 438400.0 37.97
2020-12-07 38.84 37.51 38.84 37.91 332500.0 37.91
2020-12-04 39.42 38.21 38.7 38.99 372900.0 38.99
2020-12-03 38.65 37.25 37.34 38.4 312800.0 38.4
2020-12-02 37.39 36.5 36.57 37.37 313200.0 37.37
2020-12-01 37.59 36.48 37.43 36.72 441100.0 36.72
2020-11-30 38.65 36.98 38.65 37.04 479600.0 36.9
2020-11-27 38.85 38.25 38.5 38.82 168400.0 38.67
2020-11-25 39.18 38.34 38.82 38.69 264600.0 38.54
2020-11-24 39.27 37.8 39.07 38.77 859400.0 38.62
2020-11-23 39.67 38.37 39.42 38.78 538700.0 38.63
2020-11-20 40.23 38.96 39.67 39.32 656000.0 39.17
2020-11-19 40.26 38.03 39.04 39.69 902600.0 39.54
2020-11-18 42.69 39.38 40.4 39.49 1400900.0 39.34
2020-11-17 38.49 36.66 37.24 38.33 835800.0 38.19
2020-11-16 37.93 36.91 37.01 37.58 272500.0 37.44
2020-11-13 36.97 36.05 36.31 36.38 246700.0 36.24
2020-11-12 37.68 35.81 37.12 36.07 319800.0 35.93
2020-11-11 37.35 36.15 36.53 37.31 429700.0 37.17
2020-11-10 36.44 35.15 35.43 36.37 1046200.0 36.23
2020-11-09 39.86 35.06 39.0 35.09 990100.0 34.96
2020-11-06 36.33 35.72 35.93 36.08 370500.0 35.94
2020-11-05 36.11 35.14 35.14 35.66 203700.0 35.53
2020-11-04 35.08 34.29 34.42 34.98 404500.0 34.85
2020-11-03 35.54 34.56 35.44 34.93 227400.0 34.8
2020-11-02 35.09 34.44 34.79 34.9 317200.0 34.77
2020-10-30 34.97 33.7 34.73 34.23 640600.0 34.1
2020-10-29 35.0 33.77 34.03 34.83 301600.0 34.7
2020-10-28 34.61 33.9 34.02 34.01 366000.0 33.88
2020-10-27 35.88 34.72 35.54 34.74 304900.0 34.61
2020-10-26 36.03 35.19 35.76 35.7 527100.0 35.57
2020-10-23 36.55 35.53 35.92 36.33 255900.0 36.19
2020-10-22 35.92 35.24 35.59 35.59 296800.0 35.46
2020-10-21 35.96 35.36 35.57 35.52 518000.0 35.39
2020-10-20 36.27 35.5 36.07 35.64 329100.0 35.51
2020-10-19 36.73 35.17 36.0 35.79 641200.0 35.65
2020-10-16 35.98 34.72 34.87 35.89 595600.0 35.75
2020-10-15 34.93 33.66 33.66 34.92 284900.0 34.79
2020-10-14 34.82 34.07 34.71 34.13 398400.0 34.0
2020-10-13 34.85 34.17 34.57 34.61 476100.0 34.48
2020-10-12 34.74 34.03 34.09 34.61 476200.0 34.48
2020-10-09 34.68 33.7 34.5 34.2 299800.0 34.07
2020-10-08 34.41 33.58 34.11 34.32 337500.0 34.19
2020-10-07 33.74 32.75 33.0 33.67 354500.0 33.54
2020-10-06 33.54 32.44 33.5 32.62 598900.0 32.5
2020-10-05 33.32 32.58 33.16 33.11 249900.0 32.98
2020-10-02 33.13 31.93 31.93 32.87 220100.0 32.75
2020-10-01 32.79 31.32 31.92 32.73 825700.0 32.61
2020-09-30 32.0 30.92 30.92 31.63 1142200.0 31.51
2020-09-29 31.05 30.46 30.81 30.66 224000.0 30.54
2020-09-28 31.31 30.69 30.82 30.94 613700.0 30.82
2020-09-25 30.56 30.17 30.29 30.44 355900.0 30.32
2020-09-24 30.99 29.87 30.71 30.6 902400.0 30.48
2020-09-23 32.05 30.61 31.56 30.62 575600.0 30.5
2020-09-22 31.58 30.5 30.52 31.4 273200.0 31.28
2020-09-21 31.61 30.14 31.39 30.49 346900.0 30.37
2020-09-18 33.1 31.88 32.87 32.23 922800.0 32.11
2020-09-17 32.92 32.0 32.45 32.62 365600.0 32.5
2020-09-16 33.36 32.3 32.35 32.68 364300.0 32.56
2020-09-15 33.15 32.19 32.76 32.25 172800.0 32.13
2020-09-14 33.04 32.2 32.85 32.54 268900.0 32.42
2020-09-11 32.84 32.14 32.55 32.5 238300.0 32.38
2020-09-10 32.86 32.06 32.22 32.35 337000.0 32.23
2020-09-09 32.07 31.32 31.84 31.76 266400.0 31.64
2020-09-08 31.85 30.78 31.18 31.53 436200.0 31.41
2020-09-04 32.66 31.3 32.45 31.54 251100.0 31.42
2020-09-03 33.69 31.96 33.64 32.08 342700.0 31.96
2020-09-02 33.8 33.01 33.46 33.62 299000.0 33.49
2020-09-01 33.42 32.26 32.32 33.42 218300.0 33.22
2020-08-31 33.01 32.35 33.01 32.5 339300.0 32.31
2020-08-28 33.72 33.02 33.46 33.21 266100.0 33.02
2020-08-27 33.45 33.05 33.17 33.27 305900.0 33.07
2020-08-26 33.1 32.26 32.5 32.98 385100.0 32.79
2020-08-25 32.95 32.27 32.95 32.36 321600.0 32.17
2020-08-24 32.98 32.51 32.75 32.76 336800.0 32.57
2020-08-21 33.16 32.15 32.78 32.47 405900.0 32.28
2020-08-20 33.95 32.74 33.02 32.95 776600.0 32.76
2020-08-19 34.27 32.65 33.85 33.09 836600.0 32.9
2020-08-18 33.07 31.96 33.07 32.17 625700.0 31.98
2020-08-17 32.83 31.99 32.31 32.75 320100.0 32.56
2020-08-14 32.35 31.26 31.59 32.03 234900.0 31.84
2020-08-13 32.21 31.5 31.62 31.81 236200.0 31.62
2020-08-12 32.36 31.31 32.36 31.86 331500.0 31.67
2020-08-11 32.61 31.75 31.75 31.9 312000.0 31.71
2020-08-10 31.64 30.91 30.91 31.35 250400.0 31.17
2020-08-07 30.96 29.86 30.07 30.94 224100.0 30.76
2020-08-06 30.14 29.65 29.93 30.0 201000.0 29.82
2020-08-05 30.01 28.96 29.25 29.99 373700.0 29.81
2020-08-04 29.25 28.63 28.63 29.08 250100.0 28.91
2020-08-03 29.04 28.4 28.63 28.88 221400.0 28.71
2020-07-31 28.73 27.93 28.66 28.46 269900.0 28.29
2020-07-30 28.92 27.7 27.76 28.84 330800.0 28.67
2020-07-29 28.41 27.67 27.67 28.31 181800.0 28.14
2020-07-28 28.05 27.45 27.68 27.56 216100.0 27.4
2020-07-27 28.11 27.49 27.49 27.93 182700.0 27.77
2020-07-24 28.42 27.48 28.42 27.5 202500.0 27.34
2020-07-23 28.86 28.12 28.31 28.4 214900.0 28.23
2020-07-22 28.4 27.48 27.48 28.38 287100.0 28.21
2020-07-21 28.15 27.45 27.45 27.79 202400.0 27.63
2020-07-20 27.62 26.81 27.57 27.2 207500.0 27.04
2020-07-17 28.53 27.52 28.4 27.73 256400.0 27.57
2020-07-16 28.84 28.18 28.44 28.37 262300.0 28.2
2020-07-15 28.77 27.69 27.99 28.57 322500.0 28.4
2020-07-14 26.97 26.47 26.66 26.96 278200.0 26.8
2020-07-13 27.64 26.6 27.32 26.74 230900.0 26.58
2020-07-10 27.03 26.21 26.35 26.94 194900.0 26.78
2020-07-09 27.17 25.98 27.17 26.3 221100.0 26.15
2020-07-08 27.63 26.97 27.26 27.38 211200.0 27.22
2020-07-07 27.67 27.16 27.4 27.39 277500.0 27.23
2020-07-06 28.06 27.5 27.83 27.88 330000.0 27.72
2020-07-02 27.74 26.84 27.57 27.03 265600.0 26.87
2020-07-01 27.44 26.68 27.1 27.14 375200.0 26.98
2020-06-30 27.31 26.6 26.76 27.06 322800.0 26.9
2020-06-29 27.16 26.21 26.23 27.01 423600.0 26.85
2020-06-26 26.6 25.53 26.45 26.06 853400.0 25.91
2020-06-25 27.51 25.93 27.35 26.69 606400.0 26.53
2020-06-24 28.18 26.56 27.5 27.17 815700.0 27.01
2020-06-23 28.29 27.11 27.9 27.75 754300.0 27.59
2020-06-22 27.62 26.09 26.63 27.54 294000.0 27.38
2020-06-19 28.27 26.46 28.27 26.82 471600.0 26.66
2020-06-18 28.48 27.57 27.83 27.82 267600.0 27.66
2020-06-17 29.65 28.21 29.5 28.37 399600.0 28.2
2020-06-16 29.62 28.47 28.77 29.28 607300.0 29.11
2020-06-15 27.92 25.78 25.78 27.55 368300.0 27.39
2020-06-12 28.19 26.25 28.19 27.05 273800.0 26.89
2020-06-11 27.53 26.69 27.48 26.87 318000.0 26.71
2020-06-10 29.59 28.18 29.56 28.4 338100.0 28.23
2020-06-09 30.04 28.76 29.29 29.67 354200.0 29.5
2020-06-08 30.56 29.72 29.9 30.03 247100.0 29.85
2020-06-05 30.0 28.77 29.85 29.25 282300.0 29.08
2020-06-04 28.41 27.45 27.5 28.07 257200.0 27.91
2020-06-03 27.96 26.94 27.12 27.78 218800.0 27.62
2020-06-02 26.69 26.03 26.3 26.57 278400.0 26.41
2020-06-01 26.23 25.53 25.94 25.93 343700.0 25.78
2020-05-29 26.02 25.2 25.94 25.72 359800.0 25.57
2020-05-28 27.41 25.86 27.41 25.93 271400.0 25.78
2020-05-27 27.07 25.67 26.19 26.9 338800.0 26.74
2020-05-26 25.71 25.16 25.22 25.33 334700.0 25.18
2020-05-22 24.66 23.94 24.66 24.55 187400.0 24.41
2020-05-21 24.75 23.66 23.74 24.39 221600.0 24.25
2020-05-20 24.25 23.66 24.13 23.86 304100.0 23.72
2020-05-19 24.53 23.45 24.26 23.47 175600.0 23.33
2020-05-18 24.76 23.79 23.8 24.55 331200.0 24.41
2020-05-15 22.91 21.7 21.97 22.77 199100.0 22.64
2020-05-14 22.17 20.61 21.12 22.13 264400.0 22.0
2020-05-13 22.01 21.3 21.92 21.65 401300.0 21.52
2020-05-12 23.79 22.29 23.79 22.35 366500.0 22.22
2020-05-11 23.98 22.81 23.69 23.76 339700.0 23.62
2020-05-08 24.31 22.72 22.81 24.21 317500.0 24.07
2020-05-07 22.3 21.81 22.06 22.18 250700.0 22.05
2020-05-06 22.38 21.71 22.38 21.74 195100.0 21.61
2020-05-05 23.09 22.1 22.8 22.26 371900.0 22.13
2020-05-04 22.52 21.82 21.9 22.36 340300.0 22.23
2020-05-01 22.99 21.96 22.75 22.46 223500.0 22.33
2020-04-30 23.98 23.29 23.73 23.45 277700.0 23.31
2020-04-29 24.71 23.48 23.81 24.52 310200.0 24.38
2020-04-28 23.68 22.88 23.51 22.93 314600.0 22.8
2020-04-27 22.59 21.34 21.34 22.55 324300.0 22.42
2020-04-24 21.23 20.2 20.45 21.07 200900.0 20.95
2020-04-23 20.85 19.94 19.94 20.17 314900.0 20.05
2020-04-22 20.22 19.68 20.22 19.73 170300.0 19.61
2020-04-21 19.85 19.33 19.35 19.66 285300.0 19.54
2020-04-20 20.76 19.94 20.48 20.08 253300.0 19.96
2020-04-17 21.05 19.9 20.26 20.92 371000.0 20.8
2020-04-16 20.47 19.05 20.06 19.4 359700.0 19.29
2020-04-15 20.56 19.67 20.26 19.94 368200.0 19.82
2020-04-14 21.86 20.85 21.63 21.1 310300.0 20.98
2020-04-13 21.94 20.35 21.22 21.02 331500.0 20.9
2020-04-09 23.16 21.31 21.54 22.92 534500.0 22.79
2020-04-08 21.18 20.12 20.58 20.89 402700.0 20.77
2020-04-07 21.33 19.82 20.53 20.06 556900.0 19.94
2020-04-06 19.88 18.02 18.02 19.81 445100.0 19.69
2020-04-03 18.03 16.72 17.78 17.2 439900.0 17.1
2020-04-02 18.9 17.42 17.9 17.95 527200.0 17.84
2020-04-01 19.93 17.95 19.56 18.07 488700.0 17.96
2020-03-31 20.63 19.76 20.17 20.55 477400.0 20.43
2020-03-30 21.0 19.15 19.5 20.49 386600.0 20.37
2020-03-27 22.45 21.01 21.74 21.67 324700.0 21.54
2020-03-26 22.47 19.97 19.97 22.34 481000.0 22.21
2020-03-25 21.38 19.14 19.8 19.87 470800.0 19.75
2020-03-24 19.78 17.85 18.14 19.63 588200.0 19.51
2020-03-23 18.29 16.55 17.58 17.27 480900.0 17.17
2020-03-20 18.22 16.83 18.0 17.43 668800.0 17.33
2020-03-19 18.56 16.17 16.59 17.91 509500.0 17.8
2020-03-18 18.89 15.61 18.76 16.6 419600.0 16.5
2020-03-17 21.52 19.21 20.61 19.9 651600.0 19.78
2020-03-16 21.22 19.22 20.75 20.03 900200.0 19.91
2020-03-13 23.22 20.45 21.45 23.22 652100.0 23.08
2020-03-12 22.43 20.1 22.21 20.25 652400.0 20.13
2020-03-11 24.77 23.78 24.54 24.02 590300.0 23.88
2020-03-10 27.02 24.74 27.02 25.06 550400.0 24.91
2020-03-09 27.28 25.94 26.32 26.26 455000.0 26.11
2020-03-06 28.73 26.81 27.91 27.63 419600.0 27.47
2020-03-05 29.5 28.26 29.0 28.71 338100.0 28.4
2020-03-04 29.7 28.72 29.2 29.68 287400.0 29.36
2020-03-03 29.82 28.03 29.01 28.65 353100.0 28.34
2020-03-02 29.24 28.24 28.82 29.16 270300.0 28.85
2020-02-28 29.36 28.13 28.5 28.65 396100.0 28.34
2020-02-27 30.32 28.52 29.14 29.24 327500.0 28.93
2020-02-26 30.62 29.62 30.19 29.77 211500.0 29.45
2020-02-25 31.29 29.79 31.29 30.13 380700.0 29.81
2020-02-24 32.36 30.79 32.07 31.1 375200.0 30.77
2020-02-21 33.91 32.84 33.86 33.39 352900.0 33.03
2020-02-20 35.75 33.62 33.97 33.93 610300.0 33.57
2020-02-19 35.4 32.38 34.92 32.76 911300.0 32.41
2020-02-18 32.55 31.63 32.03 32.5 402000.0 32.15