NYSE - Delayed Quote USD

La-Z-Boy Incorporated (LZB)

33.15 -0.89 (-2.61%)
At close: April 25 at 4:00 PM EDT
33.15 0.00 (0.00%)
After hours: April 25 at 6:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 33.74 33.74 32.83 33.15 33.15 433,100
Apr 24, 2024 34.18 34.31 33.82 34.04 34.04 294,100
Apr 23, 2024 33.67 34.64 33.59 34.39 34.39 312,900
Apr 22, 2024 33.79 34.01 33.47 33.68 33.68 300,800
Apr 19, 2024 32.96 33.58 32.96 33.53 33.53 313,300
Apr 18, 2024 32.99 33.14 32.72 32.98 32.98 307,600
Apr 17, 2024 33.18 33.18 32.57 32.71 32.71 288,700
Apr 16, 2024 32.95 33.06 32.41 32.85 32.85 346,200
Apr 15, 2024 33.97 34.19 32.79 33.03 33.03 379,300
Apr 12, 2024 34.43 34.59 33.83 33.97 33.97 310,500
Apr 11, 2024 34.78 35.05 34.62 34.77 34.77 299,100
Apr 10, 2024 35.34 35.60 34.67 34.73 34.73 359,900
Apr 9, 2024 36.05 36.46 35.80 36.33 36.33 292,600
Apr 8, 2024 35.97 36.19 35.85 36.01 36.01 245,300
Apr 5, 2024 35.64 36.01 35.41 35.77 35.77 297,900
Apr 4, 2024 36.41 36.50 35.49 35.63 35.63 361,100
Apr 3, 2024 35.55 36.37 35.41 36.00 36.00 402,400
Apr 2, 2024 36.39 36.39 35.61 35.77 35.77 532,100
Apr 1, 2024 37.73 37.73 36.77 36.86 36.86 364,300
Mar 28, 2024 37.50 37.87 37.36 37.62 37.62 356,100
Mar 27, 2024 37.00 37.42 36.88 37.28 37.28 402,000
Mar 26, 2024 36.79 36.96 36.45 36.70 36.70 269,000
Mar 25, 2024 36.67 37.62 36.67 36.69 36.69 367,500
Mar 22, 2024 37.30 37.30 36.66 36.67 36.67 345,600
Mar 21, 2024 36.97 37.27 36.41 37.20 37.20 378,300
Mar 20, 2024 36.06 36.72 35.51 36.67 36.67 380,100
Mar 19, 2024 35.79 36.48 35.79 36.25 36.25 302,300
Mar 18, 2024 36.53 36.66 35.75 35.79 35.79 365,000
Mar 15, 2024 35.77 36.85 35.77 36.53 36.53 2,990,400
Mar 14, 2024 36.93 37.09 35.64 36.05 36.05 499,600
Mar 13, 2024 36.48 37.76 36.48 37.15 37.15 458,500
Mar 12, 2024 36.67 36.76 36.06 36.34 36.34 441,400
Mar 11, 2024 36.28 36.70 35.60 36.68 36.68 547,600
Mar 8, 2024 36.73 37.54 36.47 36.58 36.58 441,100
Mar 7, 2024 36.33 37.15 36.25 36.43 36.43 433,000
Mar 6, 2024 36.95 37.29 36.17 36.22 36.22 556,500
Mar 5, 2024 36.93 37.59 36.55 36.57 36.57 462,400
Mar 4, 2024 0.20 Dividend
Mar 4, 2024 38.23 38.49 37.02 37.19 37.19 371,800
Mar 1, 2024 38.07 38.26 37.52 38.24 38.04 333,400
Feb 29, 2024 37.73 38.10 37.40 37.99 37.79 352,300
Feb 28, 2024 37.58 37.91 37.18 37.21 37.02 331,900
Feb 27, 2024 36.80 37.88 36.80 37.84 37.64 517,300
Feb 26, 2024 36.66 37.23 36.35 36.51 36.32 449,100
Feb 23, 2024 36.06 36.97 35.77 36.93 36.74 368,100
Feb 22, 2024 35.87 36.49 35.46 35.80 35.61 446,100
Feb 21, 2024 36.39 37.00 34.57 36.08 35.89 636,500
Feb 20, 2024 37.66 38.23 37.50 37.75 37.55 418,700
Feb 16, 2024 37.89 38.23 37.65 38.03 37.83 304,700
Feb 15, 2024 38.19 38.51 37.81 38.44 38.24 392,500
Feb 14, 2024 37.68 38.19 37.21 37.84 37.64 407,200
Feb 13, 2024 37.54 37.90 36.70 37.14 36.95 562,200
Feb 12, 2024 38.44 39.87 38.39 38.91 38.71 483,300
Feb 9, 2024 37.50 38.17 37.02 38.13 37.93 383,600
Feb 8, 2024 36.80 37.76 36.75 37.65 37.45 407,500
Feb 7, 2024 35.80 36.89 35.22 36.76 36.57 482,000
Feb 6, 2024 35.43 36.04 35.43 35.91 35.72 205,100
Feb 5, 2024 35.04 35.63 34.90 35.49 35.30 265,200
Feb 2, 2024 34.77 35.89 34.30 35.65 35.46 260,000
Feb 1, 2024 35.10 35.35 34.49 35.33 35.15 218,200
Jan 31, 2024 35.85 35.91 34.75 34.81 34.63 291,200
Jan 30, 2024 35.57 35.92 35.49 35.86 35.67 186,100
Jan 29, 2024 36.00 36.00 35.59 35.79 35.60 198,600
Jan 26, 2024 36.18 36.47 35.88 35.97 35.78 203,300
Jan 25, 2024 35.59 35.99 35.26 35.94 35.75 250,600
Jan 24, 2024 35.77 35.79 34.98 35.26 35.08 234,500
Jan 23, 2024 36.00 36.24 35.33 35.35 35.17 487,700
Jan 22, 2024 35.22 35.82 35.21 35.72 35.53 363,600
Jan 19, 2024 34.56 34.92 33.99 34.88 34.70 247,500
Jan 18, 2024 34.88 34.91 33.89 34.48 34.30 323,300
Jan 17, 2024 34.48 35.07 34.17 34.55 34.37 316,100
Jan 16, 2024 35.92 35.92 34.64 34.86 34.68 313,700
Jan 12, 2024 36.68 36.78 35.86 36.16 35.97 187,500
Jan 11, 2024 36.76 36.81 36.19 36.37 36.18 313,100
Jan 10, 2024 36.85 37.10 36.74 36.95 36.76 234,700
Jan 9, 2024 36.35 36.85 36.17 36.77 36.58 301,800
Jan 8, 2024 36.26 36.75 36.26 36.71 36.52 255,500
Jan 5, 2024 36.08 36.68 36.02 36.17 35.98 321,800
Jan 4, 2024 36.40 36.68 36.26 36.43 36.24 287,100
Jan 3, 2024 36.38 36.74 36.07 36.25 36.06 396,800
Jan 2, 2024 36.59 36.96 36.33 36.75 36.56 301,400
Dec 29, 2023 37.27 37.50 36.80 36.92 36.73 268,400
Dec 28, 2023 37.65 37.65 37.21 37.35 37.15 223,600
Dec 27, 2023 37.69 38.00 37.54 37.74 37.54 229,100
Dec 26, 2023 37.40 37.84 37.38 37.74 37.54 212,700
Dec 22, 2023 36.86 37.53 36.82 37.40 37.20 294,800
Dec 21, 2023 37.17 37.34 36.61 36.82 36.63 398,400
Dec 20, 2023 37.24 37.79 36.85 36.88 36.69 351,100
Dec 19, 2023 36.60 37.69 36.60 37.44 37.24 417,800
Dec 18, 2023 36.11 37.00 36.11 36.55 36.36 395,100
Dec 15, 2023 36.67 36.98 35.79 36.10 35.91 2,772,200
Dec 14, 2023 36.15 37.02 36.15 36.66 36.47 921,300
Dec 13, 2023 35.64 36.15 34.81 35.95 35.76 695,000
Dec 12, 2023 35.70 36.15 35.53 35.66 35.47 551,000
Dec 11, 2023 35.68 36.05 35.26 35.75 35.56 444,900
Dec 8, 2023 0.20 Dividend
Dec 8, 2023 35.76 36.21 35.37 35.73 35.54 326,200
Dec 7, 2023 36.36 36.36 35.76 35.99 35.60 403,500
Dec 6, 2023 36.15 36.62 36.02 36.22 35.83 412,600
Dec 5, 2023 36.00 36.22 35.77 36.05 35.66 406,700
Dec 4, 2023 35.78 36.82 35.55 36.28 35.89 484,400
Dec 1, 2023 34.60 35.59 34.56 35.58 35.20 858,600
Nov 30, 2023 33.60 35.21 32.33 35.19 34.81 931,300
Nov 29, 2023 31.65 32.18 31.45 31.70 31.36 690,600
Nov 28, 2023 31.00 31.78 30.76 31.44 31.10 448,500
Nov 27, 2023 31.47 31.47 30.84 30.88 30.55 391,200
Nov 24, 2023 31.64 31.82 31.54 31.66 31.32 106,500
Nov 22, 2023 31.78 31.92 31.43 31.62 31.28 172,200
Nov 21, 2023 31.77 32.01 31.45 31.52 31.18 201,500
Nov 20, 2023 31.54 32.06 31.31 31.91 31.57 218,100
Nov 17, 2023 31.14 31.49 30.68 31.44 31.10 352,100
Nov 16, 2023 31.54 31.54 30.75 30.89 30.56 232,400
Nov 15, 2023 31.40 32.16 31.34 31.57 31.23 258,800
Nov 14, 2023 30.76 31.49 30.33 31.38 31.04 336,100
Nov 13, 2023 29.73 29.95 29.55 29.62 29.30 271,000
Nov 10, 2023 29.82 30.09 29.41 29.99 29.67 188,300
Nov 9, 2023 30.22 30.22 29.47 29.66 29.34 265,000
Nov 8, 2023 30.35 30.61 30.05 30.07 29.75 150,000
Nov 7, 2023 30.31 30.57 29.99 30.51 30.18 170,500
Nov 6, 2023 30.54 30.58 30.10 30.33 30.00 228,900
Nov 3, 2023 30.32 30.98 30.32 30.84 30.51 359,700
Nov 2, 2023 29.36 29.76 29.30 29.59 29.27 373,200
Nov 1, 2023 29.22 29.36 28.82 29.22 28.91 200,100
Oct 31, 2023 28.65 29.27 28.65 29.24 28.93 291,700
Oct 30, 2023 28.62 28.81 28.22 28.70 28.39 335,900
Oct 27, 2023 28.48 28.51 27.92 28.22 27.92 353,000
Oct 26, 2023 28.82 28.86 28.22 28.48 28.17 312,200
Oct 25, 2023 28.83 28.98 28.61 28.80 28.49 176,200
Oct 24, 2023 29.09 29.43 28.92 29.05 28.74 241,100
Oct 23, 2023 29.16 29.44 28.87 28.87 28.56 310,100
Oct 20, 2023 29.05 29.59 28.96 29.23 28.92 317,500
Oct 19, 2023 28.88 29.49 28.65 28.93 28.62 356,000
Oct 18, 2023 29.43 29.43 28.89 28.99 28.68 240,900
Oct 17, 2023 29.45 30.20 29.45 29.78 29.46 384,000
Oct 16, 2023 29.86 30.17 29.49 29.52 29.20 224,800
Oct 13, 2023 29.00 29.65 28.97 29.49 29.17 368,500
Oct 12, 2023 30.14 30.15 28.40 29.05 28.74 340,200
Oct 11, 2023 30.13 30.46 29.84 30.13 29.81 356,700
Oct 10, 2023 29.74 30.59 29.74 30.13 29.81 279,000
Oct 9, 2023 29.67 29.87 29.32 29.62 29.30 284,000
Oct 6, 2023 29.85 30.29 29.57 29.91 29.59 350,200
Oct 5, 2023 30.41 30.41 29.56 29.94 29.62 435,200
Oct 4, 2023 30.63 30.93 30.39 30.51 30.18 321,600
Oct 3, 2023 30.66 30.81 30.04 30.67 30.34 380,500
Oct 2, 2023 30.88 31.09 30.62 30.76 30.43 403,800
Sep 29, 2023 31.36 31.50 30.84 30.88 30.55 331,500
Sep 28, 2023 30.57 31.29 30.57 31.13 30.80 341,600
Sep 27, 2023 30.46 30.85 30.46 30.56 30.23 298,900
Sep 26, 2023 30.80 31.14 30.22 30.25 29.92 394,700
Sep 25, 2023 30.77 31.23 30.75 30.94 30.61 288,500
Sep 22, 2023 31.49 31.64 30.95 31.02 30.69 286,900
Sep 21, 2023 31.34 31.58 30.98 31.42 31.08 289,800
Sep 20, 2023 31.48 31.77 31.48 31.50 31.16 440,200
Sep 19, 2023 31.40 31.66 31.28 31.30 30.96 376,900
Sep 18, 2023 31.88 31.88 31.35 31.39 31.05 429,000
Sep 15, 2023 32.26 32.57 31.74 31.92 31.58 3,438,800
Sep 14, 2023 31.38 32.27 31.38 32.26 31.91 487,400
Sep 13, 2023 31.06 31.15 30.48 31.10 30.77 422,600
Sep 12, 2023 30.95 31.17 30.65 31.00 30.67 321,000
Sep 11, 2023 30.40 30.83 30.21 30.72 30.39 422,800
Sep 8, 2023 31.23 31.70 30.41 30.45 30.12 524,000
Sep 7, 2023 31.04 31.56 30.59 31.54 31.20 487,000
Sep 6, 2023 30.63 31.15 30.47 30.89 30.56 397,600
Sep 5, 2023 0.18 Dividend
Sep 5, 2023 31.47 31.50 30.46 30.57 30.24 462,900
Sep 1, 2023 31.19 32.05 31.14 32.02 31.50 439,600
Aug 31, 2023 30.92 31.25 30.68 30.85 30.34 314,200
Aug 30, 2023 30.53 31.09 30.53 30.81 30.31 316,600
Aug 29, 2023 29.83 30.85 29.64 30.79 30.29 501,200
Aug 28, 2023 29.45 30.00 29.45 29.85 29.36 321,900
Aug 25, 2023 29.46 30.02 29.15 29.24 28.76 306,900
Aug 24, 2023 29.65 30.62 29.27 29.35 28.87 641,500
Aug 23, 2023 29.21 29.84 28.10 29.63 29.14 1,056,100
Aug 22, 2023 30.38 30.50 29.74 29.78 29.29 655,500
Aug 21, 2023 30.74 31.08 30.02 30.48 29.98 393,100
Aug 18, 2023 30.44 30.95 30.32 30.77 30.27 334,900
Aug 17, 2023 31.31 31.53 30.71 30.75 30.25 380,000
Aug 16, 2023 31.69 31.92 31.05 31.07 30.56 289,400
Aug 15, 2023 31.40 31.69 31.12 31.68 31.16 290,600
Aug 14, 2023 31.14 31.61 30.74 31.58 31.06 325,900
Aug 11, 2023 31.50 31.68 31.34 31.42 30.91 191,800
Aug 10, 2023 32.49 32.79 31.51 31.54 31.02 304,300
Aug 9, 2023 32.23 32.46 32.01 32.28 31.75 257,100
Aug 8, 2023 32.30 32.32 31.97 32.23 31.70 370,600
Aug 7, 2023 33.23 33.46 32.66 32.81 32.27 310,600
Aug 4, 2023 33.50 33.92 33.06 33.37 32.82 426,000
Aug 3, 2023 31.41 33.61 31.41 33.41 32.86 788,600
Aug 2, 2023 31.25 31.45 30.93 31.32 30.81 202,800
Aug 1, 2023 31.27 31.61 31.03 31.51 30.99 217,200
Jul 31, 2023 31.44 31.87 31.23 31.37 30.86 400,100
Jul 28, 2023 31.43 31.53 31.03 31.40 30.89 253,200
Jul 27, 2023 31.42 31.66 31.10 31.26 30.75 309,600
Jul 26, 2023 31.13 31.63 30.97 31.25 30.74 224,200
Jul 25, 2023 31.43 31.57 31.12 31.13 30.62 289,400
Jul 24, 2023 30.88 31.59 30.71 31.53 31.01 411,100
Jul 21, 2023 31.60 31.65 30.76 30.87 30.36 431,000
Jul 20, 2023 31.41 31.47 30.87 31.38 30.87 311,000
Jul 19, 2023 30.58 31.37 30.31 31.32 30.81 539,800
Jul 18, 2023 29.17 30.65 29.17 30.52 30.02 478,000
Jul 17, 2023 29.59 29.83 29.18 29.19 28.71 316,900
Jul 14, 2023 29.78 29.83 29.25 29.71 29.22 228,200
Jul 13, 2023 29.94 30.08 29.67 29.85 29.36 305,400
Jul 12, 2023 30.15 30.15 29.69 29.85 29.36 390,600
Jul 11, 2023 29.43 29.71 29.33 29.68 29.19 481,700
Jul 10, 2023 27.51 29.34 27.51 29.33 28.85 634,300
Jul 7, 2023 26.97 27.59 26.95 27.51 27.06 393,100
Jul 6, 2023 27.28 27.52 26.98 26.99 26.55 451,000
Jul 5, 2023 28.27 28.27 27.24 27.64 27.19 498,000
Jul 3, 2023 28.59 28.96 28.47 28.50 28.03 249,000
Jun 30, 2023 29.00 29.00 28.62 28.64 28.17 337,800
Jun 29, 2023 28.57 29.23 28.55 28.85 28.38 429,900
Jun 28, 2023 28.59 28.95 28.57 28.59 28.12 377,700
Jun 27, 2023 27.63 28.64 27.63 28.62 28.15 381,100
Jun 26, 2023 27.65 28.22 27.65 27.66 27.21 468,100
Jun 23, 2023 26.86 27.70 26.86 27.49 27.04 947,700
Jun 22, 2023 27.13 27.46 26.59 27.09 26.65 782,100
Jun 21, 2023 25.55 27.47 25.12 27.20 26.75 1,128,400
Jun 20, 2023 27.46 27.68 27.18 27.46 27.01 856,100
Jun 16, 2023 28.06 28.06 26.93 27.19 26.74 1,624,800
Jun 15, 2023 28.01 28.01 27.40 27.88 27.42 552,400
Jun 14, 2023 28.27 28.54 27.86 28.03 27.57 395,300
Jun 13, 2023 28.27 28.69 28.25 28.26 27.80 276,900
Jun 12, 2023 28.52 28.88 28.18 28.20 27.74 281,700
Jun 9, 2023 28.77 28.88 28.21 28.36 27.90 310,300
Jun 8, 2023 29.13 29.27 28.55 28.73 28.26 299,100
Jun 7, 2023 28.48 29.42 28.48 29.25 28.77 297,200
Jun 6, 2023 27.17 28.45 27.17 28.30 27.84 236,200
Jun 5, 2023 27.70 27.70 27.00 27.22 26.77 291,200
Jun 2, 2023 26.64 28.07 26.64 27.98 27.52 238,700
Jun 1, 2023 0.18 Dividend
Jun 1, 2023 26.47 26.50 26.06 26.39 25.96 378,800
May 31, 2023 26.91 26.91 26.40 26.72 26.10 261,300
May 30, 2023 27.02 27.18 26.64 27.12 26.49 236,700
May 26, 2023 26.76 27.12 26.56 26.94 26.32 265,600
May 25, 2023 26.82 27.03 26.26 26.67 26.05 235,200
May 24, 2023 27.05 27.18 26.43 26.93 26.31 354,400
May 23, 2023 27.17 27.60 26.99 27.02 26.40 306,000
May 22, 2023 27.63 27.79 27.24 27.25 26.62 265,200
May 19, 2023 28.17 28.17 27.42 27.64 27.00 324,600
May 18, 2023 27.66 28.21 27.66 28.09 27.44 182,500
May 17, 2023 27.52 27.91 27.43 27.73 27.09 197,400
May 16, 2023 27.85 27.86 27.32 27.39 26.76 194,800
May 15, 2023 28.15 28.30 27.89 28.21 27.56 204,600
May 12, 2023 27.96 28.17 27.78 28.00 27.35 189,800
May 11, 2023 27.87 27.94 27.66 27.85 27.21 154,200
May 10, 2023 28.42 28.42 27.54 27.95 27.30 247,300
May 9, 2023 28.16 28.62 27.87 27.99 27.34 356,800
May 8, 2023 28.49 28.54 27.84 28.27 27.62 181,200
May 5, 2023 27.97 28.67 27.97 28.38 27.72 241,700
May 4, 2023 27.43 27.80 27.34 27.55 26.91 266,000
May 3, 2023 27.91 28.42 27.60 27.65 27.01 290,100
May 2, 2023 28.16 28.16 27.32 27.83 27.19 246,200
May 1, 2023 28.63 28.92 28.10 28.27 27.62 220,300
Apr 28, 2023 28.44 28.82 28.31 28.73 28.07 288,500
Apr 27, 2023 27.86 28.55 27.65 28.51 27.85 312,800
Apr 26, 2023 27.50 27.83 27.50 27.69 27.05 301,200

Related Tickers

BSET Bassett Furniture Industries, Incorporated
13.47
-0.07%
 
ETD Ethan Allen Interiors Inc.
29.06
-13.02%
 
PRPL Purple Innovation, Inc.
1.5000
-1.96%
 
TPX Tempur Sealy International, Inc.
49.89
-1.25%
 
MLKN MillerKnoll, Inc.
25.36
+0.04%
 
FLXS Flexsteel Industries, Inc.
38.63
-0.62%
 
MHK Mohawk Industries, Inc.
110.27
-1.01%
 
HOFT Hooker Furnishings Corporation
17.29
-3.94%
 
LCUT Lifetime Brands, Inc.
9.61
-4.00%
 
LOVE The Lovesac Company
21.85
-2.59%