La-Z-Boy Incorporated (LZB)

Compare

37.33

-2.86

(-7.13%)

As of 2:11:09 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	37.50	38.19	36.03	37.33	37.33	306,166
Apr 2, 2025	39.14	40.32	39.10	40.19	40.19	353,700
Apr 1, 2025	39.05	39.76	38.61	39.57	39.57	425,500
Mar 31, 2025	38.32	39.34	37.96	39.09	39.09	555,200
Mar 28, 2025	40.18	40.18	38.46	38.68	38.68	405,400
Mar 27, 2025	39.63	40.46	39.41	40.11	40.11	471,500
Mar 26, 2025	39.89	40.20	39.22	39.48	39.48	424,100
Mar 25, 2025	39.89	40.30	39.31	39.54	39.54	455,700
Mar 24, 2025	39.27	40.22	38.92	40.07	40.07	493,600
Mar 21, 2025	38.60	38.77	38.13	38.42	38.42	4,146,400
Mar 20, 2025	38.40	39.99	38.40	39.08	39.08	1,165,100
Mar 19, 2025	38.06	38.91	37.92	38.72	38.72	569,800
Mar 18, 2025	38.28	38.52	37.63	38.00	38.00	585,800
Mar 17, 2025	38.73	40.04	38.37	38.42	38.42	1,175,900
Mar 14, 2025	38.76	39.12	38.09	38.37	38.37	483,400
Mar 13, 2025	39.76	39.90	38.11	38.33	38.33	504,100
Mar 12, 2025	40.74	40.74	39.59	39.76	39.76	561,500
Mar 11, 2025	41.30	41.93	40.48	40.62	40.62	547,400
Mar 10, 2025	41.29	42.06	41.00	41.12	41.12	530,500
Mar 7, 2025	41.49	41.75	40.18	41.67	41.67	395,500
Mar 6, 2025	41.68	42.42	41.56	41.57	41.57	461,900
Mar 5, 2025	42.55	42.55	41.60	42.11	42.11	456,900
Mar 4, 2025	0.22 Dividend
Mar 4, 2025	42.75	42.94	41.49	42.23	42.23	480,800
Mar 3, 2025	45.29	45.60	43.35	43.50	43.28	497,200
Feb 28, 2025	44.84	45.34	44.60	45.24	45.01	367,100
Feb 27, 2025	45.14	45.89	44.40	44.61	44.38	469,700
Feb 26, 2025	45.96	46.73	45.58	45.61	45.38	534,800
Feb 25, 2025	45.47	46.62	45.17	46.00	45.77	679,900
Feb 24, 2025	45.03	45.63	44.53	44.97	44.74	558,300
Feb 21, 2025	45.18	45.36	44.37	44.82	44.59	733,300
Feb 20, 2025	46.48	46.55	44.11	44.58	44.35	763,300
Feb 19, 2025	44.55	48.13	44.36	47.11	46.87	1,024,000
Feb 18, 2025	45.26	46.26	44.84	45.28	45.05	798,600
Feb 14, 2025	46.61	46.61	45.29	45.46	45.23	639,100
Feb 13, 2025	45.29	46.31	44.83	46.27	46.04	387,600
Feb 12, 2025	44.33	44.86	43.87	44.68	44.45	434,000
Feb 11, 2025	44.23	45.34	44.23	45.18	44.95	482,300
Feb 10, 2025	44.70	44.98	44.09	44.73	44.50	517,100
Feb 7, 2025	46.75	46.79	44.38	44.72	44.49	545,900
Feb 6, 2025	47.39	47.47	46.58	46.93	46.69	353,800
Feb 5, 2025	46.77	47.23	46.17	47.19	46.95	357,400
Feb 4, 2025	45.23	46.62	45.21	46.57	46.33	451,800
Feb 3, 2025	45.99	46.72	45.12	45.23	45.00	599,400
Jan 31, 2025	47.72	47.92	46.79	47.20	46.96	710,000
Jan 30, 2025	46.52	48.31	46.49	48.02	47.78	533,400
Jan 29, 2025	45.79	46.73	45.73	46.54	46.30	467,500
Jan 28, 2025	45.20	45.93	45.20	45.73	45.50	259,200
Jan 27, 2025	45.48	46.33	45.26	45.28	45.05	299,000
Jan 24, 2025	45.41	45.76	45.21	45.52	45.29	245,200
Jan 23, 2025	44.68	45.86	44.61	45.57	45.34	349,900
Jan 22, 2025	45.43	45.55	44.81	44.88	44.65	355,100
Jan 21, 2025	45.11	45.66	45.10	45.45	45.22	321,500
Jan 17, 2025	45.65	45.65	44.78	44.86	44.63	373,900
Jan 16, 2025	44.69	45.42	44.33	45.15	44.92	342,500
Jan 15, 2025	44.85	45.29	44.52	44.66	44.43	258,800
Jan 14, 2025	44.12	44.48	43.00	43.91	43.69	458,000
Jan 13, 2025	43.00	43.95	42.99	43.90	43.68	391,500
Jan 10, 2025	42.41	43.47	42.19	43.44	43.22	439,300
Jan 8, 2025	42.90	43.28	42.29	43.09	42.87	283,400
Jan 7, 2025	44.19	44.50	43.15	43.24	43.02	441,600
Jan 6, 2025	43.73	44.52	43.53	44.12	43.90	379,800
Jan 3, 2025	43.09	43.73	42.73	43.53	43.31	322,500
Jan 2, 2025	43.71	44.05	43.01	43.19	42.97	258,400
Dec 31, 2024	43.78	44.00	43.40	43.57	43.35	223,100
Dec 30, 2024	43.00	43.61	42.25	43.58	43.36	245,200
Dec 27, 2024	43.74	44.22	42.94	43.32	43.10	280,200
Dec 26, 2024	43.62	44.19	43.48	44.06	43.84	231,400
Dec 24, 2024	43.17	43.90	43.11	43.90	43.68	142,200
Dec 23, 2024	42.60	43.36	42.52	43.26	43.04	268,500
Dec 20, 2024	42.02	43.15	42.02	42.76	42.54	1,149,200
Dec 19, 2024	43.80	44.13	42.33	42.54	42.32	369,000
Dec 18, 2024	45.10	46.47	43.15	43.41	43.19	564,000
Dec 17, 2024	44.45	45.19	44.33	44.65	44.42	403,100
Dec 16, 2024	44.59	44.84	44.32	44.60	44.37	272,800
Dec 13, 2024	44.21	44.58	44.09	44.47	44.25	381,000
Dec 12, 2024	44.97	44.97	44.12	44.15	43.93	431,600
Dec 11, 2024	45.62	45.84	45.03	45.08	44.85	272,600
Dec 10, 2024	45.10	45.35	44.36	45.18	44.95	314,700
Dec 9, 2024	44.89	45.55	44.89	45.34	45.11	314,000
Dec 6, 2024	45.40	45.40	44.51	44.72	44.49	177,600
Dec 5, 2024	0.22 Dividend
Dec 5, 2024	45.87	45.87	44.80	44.83	44.60	227,600
Dec 4, 2024	45.17	46.16	44.99	46.11	45.66	375,100
Dec 3, 2024	45.74	45.74	45.12	45.23	44.79	437,000
Dec 2, 2024	45.36	45.74	44.94	45.74	45.29	444,800
Nov 29, 2024	45.32	45.37	44.81	45.27	44.83	223,200
Nov 27, 2024	45.59	45.95	45.05	45.14	44.70	276,600
Nov 26, 2024	45.06	45.67	44.77	45.26	44.82	494,200
Nov 25, 2024	44.21	46.35	43.89	45.77	45.32	717,800
Nov 22, 2024	43.78	44.29	43.43	43.69	43.26	431,400
Nov 21, 2024	42.94	43.55	42.15	43.40	42.97	439,400
Nov 20, 2024	45.00	45.12	41.68	42.79	42.37	985,900
Nov 19, 2024	42.23	42.68	41.85	42.31	41.90	568,800
Nov 18, 2024	42.84	43.36	42.48	42.78	42.36	379,000
Nov 15, 2024	43.42	43.55	42.65	42.79	42.37	310,600
Nov 14, 2024	43.45	43.81	42.74	43.07	42.65	350,200
Nov 13, 2024	43.89	44.29	43.14	43.18	42.76	566,700
Nov 12, 2024	42.63	43.39	42.63	43.32	42.90	551,800
Nov 11, 2024	41.64	42.81	41.56	42.74	42.32	397,800
Nov 8, 2024	41.00	41.54	40.94	41.01	40.61	327,400
Nov 7, 2024	40.87	41.61	40.65	40.91	40.51	523,300
Nov 6, 2024	40.91	41.75	40.66	40.81	40.41	660,300
Nov 5, 2024	38.50	39.67	38.39	39.55	39.16	402,600
Nov 4, 2024	38.32	39.01	38.27	38.74	38.36	366,400
Nov 1, 2024	38.37	38.98	38.06	38.38	38.00	348,200
Oct 31, 2024	38.98	39.24	38.04	38.05	37.68	334,700
Oct 30, 2024	39.16	39.99	39.05	39.07	38.69	446,500
Oct 29, 2024	38.99	39.50	38.87	39.06	38.68	307,300
Oct 28, 2024	39.63	40.12	39.62	39.81	39.42	330,000
Oct 25, 2024	40.00	40.29	39.19	39.30	38.91	332,900
Oct 24, 2024	39.46	39.60	38.89	39.57	39.18	342,200
Oct 23, 2024	39.56	39.64	38.77	39.33	38.94	279,700
Oct 22, 2024	39.47	39.57	39.04	39.46	39.07	203,000
Oct 21, 2024	41.21	41.21	39.75	39.76	39.37	325,200
Oct 18, 2024	41.20	41.51	40.75	41.10	40.70	244,600
Oct 17, 2024	41.27	41.27	40.37	40.97	40.57	292,100
Oct 16, 2024	40.71	41.44	40.71	41.03	40.63	377,500
Oct 15, 2024	40.16	41.04	40.16	40.37	39.97	351,600
Oct 14, 2024	39.28	40.06	39.14	40.04	39.65	269,200
Oct 11, 2024	38.64	39.94	38.64	39.45	39.06	273,200
Oct 10, 2024	39.74	39.74	39.00	39.43	39.04	391,900
Oct 9, 2024	40.87	41.10	40.07	40.14	39.75	432,500
Oct 8, 2024	40.61	41.29	40.36	40.83	40.43	317,000
Oct 7, 2024	41.01	41.04	40.12	40.47	40.07	242,200
Oct 4, 2024	41.35	41.62	40.99	41.33	40.92	254,900
Oct 3, 2024	41.41	41.41	40.71	40.81	40.41	221,000
Oct 2, 2024	41.88	42.34	41.55	41.59	41.18	236,600
Oct 1, 2024	42.70	42.82	41.79	42.20	41.79	248,800
Sep 30, 2024	42.36	43.16	42.11	42.93	42.51	448,300
Sep 27, 2024	42.73	43.14	42.22	42.56	42.14	276,600
Sep 26, 2024	42.29	43.12	42.18	42.35	41.93	333,300
Sep 25, 2024	42.11	42.16	41.44	41.87	41.46	514,300
Sep 24, 2024	42.92	42.97	42.07	42.26	41.85	392,900
Sep 23, 2024	43.79	43.83	42.54	42.70	42.28	492,900
Sep 20, 2024	43.38	43.51	42.80	43.45	43.02	2,827,200
Sep 19, 2024	43.84	44.06	43.06	43.92	43.49	523,100
Sep 18, 2024	43.16	44.29	42.72	42.98	42.56	515,600
Sep 17, 2024	43.38	43.66	42.87	43.03	42.61	371,700
Sep 16, 2024	42.68	43.32	42.32	42.90	42.48	510,000
Sep 13, 2024	40.86	42.58	40.86	42.55	42.13	586,200
Sep 12, 2024	40.05	40.28	39.50	40.16	39.77	447,700
Sep 11, 2024	38.85	39.83	38.59	39.72	39.33	493,500
Sep 10, 2024	38.48	39.55	38.35	39.19	38.81	535,700
Sep 9, 2024	40.48	40.59	38.28	38.35	37.97	765,100
Sep 6, 2024	40.21	40.59	39.93	40.48	40.08	466,700
Sep 5, 2024	0.20 Dividend
Sep 5, 2024	40.95	41.35	40.08	40.19	39.80	443,300
Sep 4, 2024	41.27	41.39	40.42	40.94	40.34	545,500
Sep 3, 2024	40.35	41.40	40.30	41.13	40.53	567,700
Aug 30, 2024	40.38	40.65	39.94	40.57	39.98	457,200
Aug 29, 2024	40.88	40.90	39.80	40.04	39.45	542,300
Aug 28, 2024	41.06	41.64	40.75	40.77	40.17	397,200
Aug 27, 2024	40.68	41.46	40.66	41.13	40.53	490,800
Aug 26, 2024	41.29	41.66	40.86	40.87	40.27	651,300
Aug 23, 2024	40.09	41.58	39.60	41.20	40.60	634,800
Aug 22, 2024	39.94	40.35	39.02	39.52	38.94	689,900
Aug 21, 2024	39.49	41.45	39.49	40.41	39.82	1,252,400
Aug 20, 2024	42.71	42.84	41.80	41.87	41.26	678,100
Aug 19, 2024	42.26	42.95	42.19	42.91	42.28	633,100
Aug 16, 2024	41.65	42.45	41.65	41.96	41.35	453,200
Aug 15, 2024	41.50	42.15	41.21	41.82	41.21	480,100
Aug 14, 2024	41.63	41.77	40.40	40.45	39.86	408,700
Aug 13, 2024	41.19	41.62	40.95	41.32	40.72	410,600
Aug 12, 2024	41.90	41.90	40.49	40.78	40.18	289,200
Aug 9, 2024	41.83	42.10	41.52	41.72	41.11	262,600
Aug 8, 2024	41.35	41.93	41.05	41.74	41.13	364,500
Aug 7, 2024	42.21	42.91	40.85	40.96	40.36	406,700
Aug 6, 2024	41.56	42.53	40.86	41.67	41.06	377,400
Aug 5, 2024	40.43	42.18	40.03	41.80	41.19	453,900
Aug 2, 2024	41.47	42.48	41.13	42.39	41.77	363,000
Aug 1, 2024	44.13	44.69	42.57	43.25	42.62	515,800
Jul 31, 2024	43.59	45.23	43.11	44.14	43.49	587,900
Jul 30, 2024	43.94	44.49	43.59	43.65	43.01	448,100
Jul 29, 2024	43.57	44.14	43.17	43.81	43.17	432,500
Jul 26, 2024	42.94	43.97	42.94	43.55	42.91	417,900
Jul 25, 2024	41.57	43.21	41.45	42.42	41.80	762,100
Jul 24, 2024	42.23	42.68	41.13	41.41	40.80	420,700
Jul 23, 2024	41.77	42.69	41.74	42.44	41.82	359,500
Jul 22, 2024	41.67	42.21	40.59	42.16	41.54	375,000
Jul 19, 2024	42.11	42.57	41.40	41.64	41.03	448,400
Jul 18, 2024	42.33	43.83	41.75	42.15	41.53	378,700
Jul 17, 2024	41.94	43.06	41.94	42.65	42.03	477,200
Jul 16, 2024	41.20	42.49	40.97	42.19	41.57	566,000
Jul 15, 2024	40.61	41.32	40.25	40.61	40.02	586,000
Jul 12, 2024	40.00	40.94	40.00	40.36	39.77	502,600
Jul 11, 2024	38.52	40.02	38.40	39.93	39.35	511,300
Jul 10, 2024	37.66	37.88	37.22	37.72	37.17	428,900
Jul 9, 2024	37.13	37.67	36.70	37.39	36.84	564,900
Jul 8, 2024	36.35	37.53	36.35	37.51	36.96	416,600
Jul 5, 2024	36.26	36.53	35.99	36.04	35.51	350,900
Jul 3, 2024	36.82	37.26	36.43	36.46	35.93	247,600
Jul 2, 2024	36.67	37.02	36.55	36.96	36.42	423,800
Jul 1, 2024	37.30	37.65	36.49	36.78	36.24	527,200
Jun 28, 2024	36.56	37.38	36.56	37.28	36.73	886,200
Jun 27, 2024	36.78	36.83	36.32	36.35	35.82	487,300
Jun 26, 2024	37.26	37.26	36.54	36.74	36.20	426,700
Jun 25, 2024	38.04	38.16	37.08	37.27	36.72	685,200
Jun 24, 2024	37.90	38.41	37.75	37.99	37.43	619,700
Jun 21, 2024	38.71	38.74	37.35	37.89	37.34	1,307,100
Jun 20, 2024	39.88	40.69	38.56	38.72	38.15	1,155,900
Jun 18, 2024	39.09	41.08	38.12	40.70	40.10	3,001,200
Jun 17, 2024	33.52	34.26	33.34	34.09	33.59	1,006,000
Jun 14, 2024	34.13	34.36	33.59	33.72	33.23	369,900
Jun 13, 2024	34.94	35.10	34.33	34.77	34.26	339,300
Jun 12, 2024	35.55	35.98	35.03	35.04	34.53	335,500
Jun 11, 2024	34.08	34.65	33.82	34.54	34.03	296,500
Jun 10, 2024	34.81	34.92	34.27	34.35	33.85	410,100
Jun 7, 2024	34.73	35.42	34.64	35.28	34.76	279,700
Jun 6, 2024	36.36	36.39	35.11	35.29	34.77	366,800
Jun 5, 2024	36.55	36.69	36.21	36.59	36.05	303,100
Jun 4, 2024	0.20 Dividend
Jun 4, 2024	36.86	37.17	36.40	36.46	35.93	381,800
Jun 3, 2024	37.84	37.88	37.19	37.39	36.65	470,200
May 31, 2024	36.98	37.56	36.98	37.52	36.77	526,700
May 30, 2024	36.27	37.03	36.24	36.87	36.14	319,400
May 29, 2024	35.68	36.10	35.49	35.89	35.18	416,400
May 28, 2024	36.21	36.37	35.82	36.02	35.30	409,200
May 24, 2024	35.45	35.90	35.30	35.85	35.14	255,200
May 23, 2024	35.49	35.49	34.80	35.20	34.50	383,200
May 22, 2024	35.79	35.91	35.20	35.46	34.75	331,600
May 21, 2024	35.64	35.87	35.37	35.79	35.08	218,100
May 20, 2024	36.39	36.56	35.75	35.76	35.05	338,500
May 17, 2024	36.14	36.40	35.79	36.33	35.61	297,900
May 16, 2024	36.15	36.21	35.85	36.03	35.31	296,800
May 15, 2024	36.26	36.41	35.90	36.27	35.55	297,300
May 14, 2024	36.27	36.43	35.70	35.90	35.19	268,100
May 13, 2024	35.76	36.08	35.56	35.72	35.01	270,900
May 10, 2024	35.50	35.64	35.19	35.46	34.75	378,800
May 9, 2024	34.42	35.50	34.42	35.48	34.77	287,000
May 8, 2024	33.62	34.33	33.48	34.33	33.65	353,200
May 7, 2024	34.16	34.40	33.92	33.98	33.30	267,900
May 6, 2024	33.51	34.09	33.38	33.99	33.31	344,300
May 3, 2024	33.67	33.79	33.01	33.21	32.55	311,700
May 2, 2024	33.15	33.15	32.52	32.98	32.32	467,700
May 1, 2024	32.53	33.40	32.00	32.71	32.06	382,100
Apr 30, 2024	33.20	33.32	32.82	32.84	32.19	327,700
Apr 29, 2024	33.32	33.61	33.32	33.41	32.74	348,100
Apr 26, 2024	33.26	33.52	32.91	33.11	32.45	201,400
Apr 25, 2024	33.74	33.74	32.83	33.15	32.49	433,100
Apr 24, 2024	34.18	34.31	33.82	34.04	33.36	294,100
Apr 23, 2024	33.67	34.64	33.59	34.39	33.71	312,900
Apr 22, 2024	33.79	34.01	33.47	33.68	33.01	300,800
Apr 19, 2024	32.96	33.58	32.96	33.53	32.86	313,300
Apr 18, 2024	32.99	33.14	32.72	32.98	32.32	307,600
Apr 17, 2024	33.18	33.18	32.57	32.71	32.06	288,700
Apr 16, 2024	32.95	33.06	32.41	32.85	32.20	346,200
Apr 15, 2024	33.97	34.19	32.79	33.03	32.37	379,300
Apr 12, 2024	34.43	34.59	33.83	33.97	33.29	310,500
Apr 11, 2024	34.78	35.05	34.62	34.77	34.08	299,100
Apr 10, 2024	35.34	35.60	34.67	34.73	34.04	359,900
Apr 9, 2024	36.05	36.46	35.80	36.33	35.61	292,600
Apr 8, 2024	35.97	36.19	35.85	36.01	35.29	245,300
Apr 5, 2024	35.64	36.01	35.41	35.77	35.06	297,900
Apr 4, 2024	36.41	36.50	35.49	35.63	34.92	361,100
Apr 3, 2024	35.55	36.37	35.41	36.00	35.28	402,400

BSET Bassett Furniture Industries, Incorporated

15.37

-1.60%

ETD Ethan Allen Interiors Inc.

26.02

-7.20%

HOFT Hooker Furnishings Corporation

9.07

-12.75%

FLXS Flexsteel Industries, Inc.

33.70

-10.85%

LCUT Lifetime Brands, Inc.

4.4250

-8.20%

HNI HNI Corporation

42.99

-5.38%

MLKN MillerKnoll, Inc.

17.51

-8.87%

MHK Mohawk Industries, Inc.

110.36

-5.80%

HBB Hamilton Beach Brands Holding Company

18.83

-5.66%

SNBR Sleep Number Corporation

5.67

-17.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

La-Z-Boy Incorporated (LZB)

Related Tickers