Lancaster Colony Corporation - Common Stock (LANC)
191.23
-0.45 (-0.23%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 191.28 | 193.17 | 190.68 | 191.23 | 130,846 | 191.23 |
| 3/03/2025 | 190.85 | 192.99 | 189.32 | 191.68 | 201,697 | 191.68 |
| 2/28/2025 | 190.51 | 192.75 | 189.42 | 191.16 | 179,962 | 191.16 |
| 2/27/2025 | 189.51 | 191.47 | 188.86 | 190.03 | 121,655 | 190.03 |
| 2/26/2025 | 197.69 | 198.39 | 190.42 | 190.49 | 162,709 | 190.49 |
| 2/25/2025 | 195.40 | 198.26 | 194.54 | 196.44 | 140,545 | 196.44 |
| 2/24/2025 | 195.19 | 196.03 | 191.82 | 194.47 | 143,595 | 194.47 |
| 2/21/2025 | 192.86 | 195.55 | 191.99 | 194.81 | 143,813 | 194.81 |
| 2/20/2025 | 190.33 | 193.45 | 190.33 | 191.61 | 110,616 | 191.61 |
| 2/19/2025 | 189.20 | 192.87 | 188.69 | 192.20 | 113,512 | 192.20 |
| 2/18/2025 | 187.81 | 191.65 | 187.18 | 190.05 | 166,932 | 190.05 |
| 2/14/2025 | 192.73 | 195.19 | 188.60 | 188.63 | 156,620 | 188.63 |
| 2/13/2025 | 191.70 | 194.48 | 189.71 | 193.93 | 125,428 | 193.93 |
| 2/12/2025 | 188.17 | 192.02 | 186.75 | 191.70 | 184,985 | 191.70 |
| 2/11/2025 | 185.80 | 191.13 | 185.80 | 190.67 | 117,785 | 190.67 |
| 2/10/2025 | 189.94 | 191.52 | 185.68 | 186.58 | 166,306 | 186.58 |
| 2/07/2025 | 187.54 | 188.95 | 185.67 | 188.71 | 163,025 | 188.71 |
| 2/06/2025 | 187.42 | 189.40 | 185.91 | 187.57 | 151,500 | 187.57 |
| 2/05/2025 | 181.88 | 188.43 | 179.83 | 186.21 | 271,921 | 186.21 |
| 2/04/2025 | 171.00 | 185.56 | 171.00 | 180.96 | 413,195 | 180.96 |
| 2/03/2025 | 166.26 | 168.19 | 164.91 | 166.50 | 196,550 | 166.50 |
| 1/31/2025 | 168.15 | 169.28 | 167.09 | 168.74 | 197,213 | 168.74 |
| 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 | 182.59 | 73,297 | 182.59 |
| 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 |