MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LZB — La-Z-Boy Incorporated
NYSELa-Z-Boy Incorporated
$29.66
+0.14(+0.47%)
- O
- 29.63
- H
- 29.91
- L
- 29.42
- V
- 563.39K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.66
Period Return-23.04%
Period High$44.90
Period Low$28.79
Avg Daily Volume524.4K
Total Trading Days365
LZB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.63 | $29.91 | $29.42 | $29.66 | +$0.14 | +0.47% | 563,395 | $29.67 | $29.42 $29.91 |
| Oct 5, 2026 | $29.71 | $29.75 | $28.93 | $29.52 | $-0.42 | -1.40% | 931,989 | $29.42 | $28.93 $29.75 |
| Oct 2, 2026 | $29.85 | $30.08 | $29.57 | $29.94 | +$0.50 | +1.70% | 696,896 | $29.90 | $29.57 $30.08 |
| Oct 1, 2026 | $29.68 | $29.80 | $28.79 | $29.44 | $-0.20 | -0.67% | 779,095 | $29.40 | $28.79 $29.80 |
| Sep 30, 2026 | $29.95 | $30.25 | $29.64 | $29.64 | $-0.04 | -0.13% | 677,949 | $29.74 | $29.64 $30.25 |
| Sep 29, 2026 | $29.92 | $29.95 | $29.47 | $29.68 | $-0.15 | -0.50% | 611,134 | $29.67 | $29.47 $29.95 |
| Sep 28, 2026 | $29.65 | $29.86 | $28.92 | $29.83 | $-0.05 | -0.17% | 634,512 | $29.55 | $28.92 $29.86 |
| Sep 25, 2026 | $30.09 | $30.32 | $29.65 | $29.88 | $-0.03 | -0.10% | 645,633 | $29.97 | $29.65 $30.32 |
| Sep 24, 2026 | $30.05 | $30.15 | $29.32 | $29.91 | $-0.10 | -0.33% | 845,451 | $29.73 | $29.32 $30.15 |
| Sep 23, 2026 | $30.38 | $30.49 | $29.94 | $30.01 | $-0.65 | -2.12% | 654,584 | $30.11 | $29.94 $30.49 |
| Sep 22, 2026 | $30.19 | $30.85 | $29.98 | $30.66 | +$0.96 | +3.23% | 1,061,444 | $30.55 | $29.98 $30.85 |
| Sep 21, 2026 | $29.74 | $29.86 | $29.09 | $29.70 | $-0.14 | -0.47% | 861,878 | $29.63 | $29.09 $29.86 |
| Sep 18, 2026 | $29.45 | $29.86 | $29.19 | $29.84 | +$0.26 | +0.88% | 2,180,619 | $29.78 | $29.19 $29.86 |
| Sep 17, 2026 | $30.63 | $30.63 | $29.53 | $29.58 | $-0.60 | -1.99% | 706,438 | $29.87 | $29.53 $30.63 |
| Sep 16, 2026 | $30.74 | $30.96 | $29.83 | $30.18 | $-0.14 | -0.46% | 770,741 | $30.29 | $29.83 $30.96 |
| Sep 15, 2026 | $30.60 | $30.78 | $30.29 | $30.32 | $-0.65 | -2.10% | 671,728 | $30.47 | $30.29 $30.78 |
| Sep 14, 2026 | $30.70 | $31.07 | $30.35 | $30.97 | +$0.33 | +1.08% | 560,375 | $30.90 | $30.35 $31.07 |
| Sep 11, 2026 | $31.15 | $31.36 | $30.45 | $30.64 | $-0.22 | -0.71% | 596,289 | $30.69 | $30.45 $31.36 |
| Sep 10, 2026 | $31.28 | $31.42 | $30.66 | $30.86 | $-0.51 | -1.63% | 770,275 | $30.88 | $30.66 $31.42 |
| Sep 9, 2026 | $31.37 | $31.69 | $31.35 | $31.37 | $-0.30 | -0.95% | 637,051 | $31.48 | $31.35 $31.69 |
| Sep 8, 2026 | $32.47 | $32.61 | $31.55 | $31.67 | $-1.09 | -3.33% | 702,004 | $31.74 | $31.55 $32.61 |
| Sep 4, 2026 | $32.06 | $33.04 | $32.03 | $32.76 | +$0.82 | +2.57% | 773,817 | $32.79 | $32.03 $33.04 |
| Sep 3, 2026 | $32.13 | $32.51 | $31.64 | $31.94 | +$0.01 | +0.03% | 933,749 | $32.01 | $31.64 $32.51 |
| Sep 2, 2026 | $31.64 | $32.49 | $31.64 | $31.93 | +$0.64 | +2.05% | 816,054 | $32.10 | $31.64 $32.49 |
| Sep 1, 2026 | $31.50 | $31.93 | $31.22 | $31.29 | $-0.35 | -1.11% | 868,265 | $31.49 | $31.22 $31.93 |
| Aug 31, 2026 | $32.44 | $32.55 | $31.53 | $31.64 | $-0.93 | -2.86% | 787,772 | $31.74 | $31.53 $32.55 |
| Aug 28, 2026 | $32.81 | $33.20 | $32.48 | $32.57 | $-0.16 | -0.49% | 719,476 | $32.69 | $32.48 $33.20 |
| Aug 27, 2026 | $31.99 | $33.28 | $31.99 | $32.73 | +$0.39 | +1.21% | 739,239 | $32.79 | $31.99 $33.28 |
| Aug 26, 2026 | $32.30 | $32.59 | $31.97 | $32.34 | +$0.29 | +0.90% | 732,532 | $32.35 | $31.97 $32.59 |
| Aug 25, 2026 | $32.33 | $32.47 | $31.79 | $32.05 | $-0.07 | -0.22% | 716,849 | $32.03 | $31.79 $32.47 |