Lancaster Colony Corporation - Common Stock (LANC)
168.22
-1.06 (-0.63%)
Lancaster Colony Corporation specializes in the production and marketing of a diverse range of food products, primarily focusing on specialty foods and snacks
The company is well-known for its manufacturing of dressings, sauces, and bread products, including the iconic Texas Toast brand. Lancaster Colony also partners with various foodservice channels and retail outlets to provide a variety of high-quality, prepared food items, catering to consumer demands for both convenience and flavor. With a commitment to quality and innovation, the company continues to expand its product offerings to meet the evolving tastes and preferences of its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 171.06 | 171.06 | 168.16 | 169.28 | 97,787 | 169.28 |
| 1/29/2025 | 169.52 | 171.66 | 169.04 | 169.96 | 106,379 | 169.96 |
| 1/28/2025 | 173.33 | 174.04 | 169.62 | 169.95 | 118,847 | 169.95 |
| 1/27/2025 | 171.80 | 176.84 | 168.56 | 173.84 | 174,652 | 173.84 |
| 1/24/2025 | 173.61 | 174.07 | 171.54 | 172.00 | 162,282 | 172.00 |
| 1/23/2025 | 172.50 | 174.50 | 170.86 | 174.44 | 154,455 | 174.44 |
| 1/22/2025 | 175.21 | 175.26 | 172.78 | 173.33 | 137,080 | 173.33 |
| 1/21/2025 | 172.14 | 175.91 | 171.00 | 175.91 | 113,973 | 175.91 |
| 1/17/2025 | 171.71 | 171.71 | 170.32 | 171.10 | 130,639 | 171.10 |
| 1/16/2025 | 168.04 | 170.98 | 167.26 | 170.30 | 88,097 | 170.30 |
| 1/15/2025 | 170.72 | 170.72 | 167.72 | 167.90 | 88,961 | 167.90 |
| 1/14/2025 | 168.43 | 168.92 | 167.10 | 168.63 | 69,813 | 168.63 |
| 1/13/2025 | 166.42 | 169.03 | 164.22 | 168.09 | 100,254 | 168.09 |
| 1/10/2025 | 167.30 | 168.98 | 165.91 | 166.74 | 149,405 | 166.74 |
| 1/08/2025 | 165.89 | 171.03 | 163.19 | 169.70 | 194,295 | 169.70 |
| 1/07/2025 | 170.00 | 171.28 | 165.71 | 166.07 | 139,645 | 166.07 |
| 1/06/2025 | 173.25 | 174.69 | 168.27 | 169.16 | 127,451 | 169.16 |
| 1/03/2025 | 172.85 | 174.13 | 171.40 | 173.49 | 201,493 | 173.49 |
| 1/02/2025 | 173.96 | 174.24 | 171.94 | 172.55 | 140,235 | 172.55 |
| 12/31/2024 | 173.14 | 0.00 | 173.14 | 173.14 | 0 | 173.14 |
| 12/30/2024 | 175.86 | 175.86 | 172.90 | 173.14 | 83,182 | 173.14 |
| 12/27/2024 | 176.43 | 177.65 | 174.13 | 175.87 | 105,555 | 175.87 |
| 12/26/2024 | 177.00 | 179.22 | 176.94 | 177.72 | 106,637 | 177.72 |
| 12/24/2024 | 176.54 | 178.45 | 176.06 | 178.04 | 46,622 | 178.04 |
| 12/23/2024 | 179.90 | 179.90 | 177.05 | 177.32 | 114,552 | 177.32 |
| 12/20/2024 | 180.57 | 183.93 | 179.93 | 180.69 | 310,045 | 180.69 |
| 12/19/2024 | 183.08 | 184.55 | 179.91 | 182.29 | 59,650 | 182.29 |
| 12/18/2024 | 188.76 | 189.10 | 180.73 | 182.34 | 157,067 | 182.34 |
| 12/17/2024 | 191.45 | 193.65 | 188.85 | 189.22 | 114,524 | 189.22 |
| 12/16/2024 | 197.00 | 197.50 | 192.74 | 193.33 | 124,809 | 193.33 |
| 12/13/2024 | 195.60 | 198.31 | 193.05 | 198.10 | 117,196 | 198.10 |
| 12/12/2024 | 193.72 | 196.62 | 190.65 | 196.53 | 128,564 | 196.53 |
| 12/11/2024 | 190.84 | 195.19 | 182.44 | 194.26 | 231,215 | 194.26 |
| 12/10/2024 | 183.85 | 191.03 | 182.43 | 189.97 | 156,720 | 189.97 |
| 12/09/2024 | 179.84 | 184.65 | 179.84 | 183.94 | 109,041 | 183.94 |
| 12/06/2024 | 184.38 | 185.16 | 179.41 | 179.73 | 111,668 | 179.73 |
| 12/05/2024 | 183.56 | 184.59 | 181.95 | 184.15 | 89,488 | 184.15 |
| 12/04/2024 | 186.18 | 186.44 | 183.85 | 184.60 | 85,453 | 183.65 |
| 12/03/2024 | 187.86 | 189.12 | 185.47 | 186.63 | 101,891 | 185.67 |
| 12/02/2024 | 185.74 | 187.59 | 184.09 | 187.30 | 101,570 | 186.34 |
| 11/29/2024 | 187.43 | 187.43 | 184.94 | 185.84 | 79,092 | 184.88 |
| 11/27/2024 | 185.90 | 189.86 | 184.52 | 186.05 | 158,336 | 185.09 |
| 11/26/2024 | 188.33 | 190.16 | 183.54 | 185.58 | 129,023 | 184.63 |
| 11/25/2024 | 188.27 | 190.78 | 188.14 | 188.64 | 151,052 | 187.67 |
| 11/22/2024 | 182.98 | 186.75 | 182.98 | 186.38 | 132,759 | 185.42 |
| 11/21/2024 | 179.76 | 182.38 | 178.35 | 181.98 | 126,906 | 181.04 |
| 11/20/2024 | 178.19 | 179.71 | 177.66 | 179.50 | 147,258 | 178.58 |
| 11/19/2024 | 179.50 | 180.07 | 176.96 | 179.62 | 131,344 | 178.70 |
| 11/18/2024 | 181.24 | 182.54 | 179.48 | 180.04 | 117,747 | 179.11 |
| 11/15/2024 | 185.14 | 185.14 | 180.29 | 180.75 | 121,205 | 179.82 |
| 11/14/2024 | 188.23 | 189.05 | 183.59 | 184.18 | 116,857 | 183.23 |
| 11/13/2024 | 193.04 | 194.27 | 187.22 | 187.88 | 144,654 | 186.91 |
| 11/12/2024 | 195.66 | 196.50 | 190.49 | 192.25 | 166,597 | 191.26 |
| 11/11/2024 | 198.64 | 200.11 | 195.43 | 195.71 | 120,884 | 194.70 |
| 11/08/2024 | 195.71 | 199.54 | 195.58 | 197.22 | 156,661 | 196.20 |
| 11/07/2024 | 198.48 | 199.07 | 193.41 | 196.21 | 142,543 | 195.20 |
| 11/06/2024 | 198.04 | 202.63 | 197.41 | 200.28 | 227,859 | 199.25 |
| 11/05/2024 | 186.19 | 191.69 | 186.19 | 191.35 | 128,998 | 190.37 |
| 11/04/2024 | 180.49 | 187.50 | 180.36 | 187.32 | 162,184 | 186.36 |
| 11/01/2024 | 175.63 | 181.74 | 175.63 | 180.47 | 277,923 | 179.54 |
| 10/31/2024 | 178.35 | 185.02 | 170.50 | 173.60 | 262,321 | 172.71 |