La-Z-Boy

LZB
🏛️ usa →
34.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 34.50 34.50 34.50 34.49 5.8K
09:31 34.30 34.32 34.30 34.32 5.0K
09:32 34.31 34.31 34.31 34.31 0.8K
09:37 34.51 34.51 34.51 34.51 0.7K
09:39 34.47 34.47 34.47 34.47 0.1K
09:40 34.46 34.46 34.46 34.46 0.1K
09:41 34.47 34.47 34.47 34.47 0.2K
09:42 34.47 34.47 34.47 34.47 1.3K
09:45 34.38 34.38 34.38 34.38 1.2K
09:46 34.43 34.43 34.43 34.43 2.3K
09:49 34.50 34.50 34.50 34.50 1.0K
09:50 34.55 34.55 34.55 34.55 1.0K
09:52 34.52 34.52 34.52 34.52 2.1K
09:55 34.51 34.51 34.51 34.51 0.4K
09:56 34.47 34.47 34.47 34.47 0.8K
09:57 34.47 34.47 34.47 34.47 0.1K
10:00 34.43 34.43 34.43 34.43 0.4K
10:01 34.44 34.44 34.44 34.44 0.4K
10:04 34.50 34.50 34.50 34.49 1.5K
10:05 34.50 34.50 34.48 34.48 1.1K
10:07 34.47 34.48 34.47 34.48 3.2K
10:11 34.62 34.64 34.62 34.64 2.5K
10:17 34.52 34.52 34.52 34.52 0.5K
10:18 34.48 34.48 34.48 34.48 0.2K
10:19 34.52 34.52 34.52 34.52 2.2K
10:21 34.56 34.56 34.56 34.56 1.2K
10:22 34.63 34.63 34.63 34.63 0.4K
10:23 34.60 34.60 34.60 34.60 0.6K
10:25 34.58 34.58 34.58 34.58 0.4K
10:26 34.56 34.56 34.56 34.56 1.4K
10:28 34.54 34.54 34.54 34.54 2.1K
10:31 34.58 34.58 34.58 34.58 0.6K
10:35 34.52 34.52 34.52 34.52 0.1K
10:37 34.52 34.54 34.52 34.53 0.3K
10:38 34.54 34.54 34.54 34.53 0.5K
10:39 34.50 34.50 34.50 34.50 0.3K
10:40 34.55 34.55 34.54 34.53 1.9K
10:42 34.51 34.54 34.51 34.51 2.0K
10:44 34.50 34.50 34.50 34.50 0.9K
10:45 34.51 34.53 34.51 34.52 1.2K
10:47 34.49 34.49 34.49 34.49 0.3K
10:48 34.51 34.51 34.51 34.51 0.5K
10:49 34.50 34.53 34.50 34.53 3.1K
10:51 34.51 34.51 34.51 34.51 0.6K
10:53 34.52 34.52 34.52 34.52 1.1K
10:55 34.49 34.49 34.49 34.49 0.4K
10:56 34.51 34.51 34.51 34.51 0.3K
10:57 34.50 34.50 34.49 34.50 8.3K
10:58 34.50 34.50 34.50 34.49 2.4K
11:01 34.48 34.49 34.48 34.49 0.4K
11:02 34.49 34.49 34.49 34.49 2.1K
11:04 34.49 34.49 34.49 34.49 0.7K
11:06 34.43 34.43 34.43 34.43 0.5K
11:08 34.40 34.41 34.40 34.41 0.7K
11:09 34.40 34.40 34.40 34.40 0.2K
11:10 34.40 34.40 34.40 34.40 2.3K
11:12 34.40 34.40 34.40 34.40 0.5K
11:13 34.40 34.40 34.37 34.38 9.1K
11:14 34.38 34.38 34.37 34.38 2.9K
11:15 34.38 34.39 34.38 34.39 0.5K
11:16 34.40 34.40 34.40 34.40 4.5K
11:32 34.42 34.42 34.38 34.38 2.0K
11:37 34.35 34.35 34.35 34.35 0.9K
11:40 34.33 34.34 34.33 34.34 0.4K
11:41 34.36 34.38 34.36 34.38 4.2K
11:49 34.40 34.40 34.40 34.40 0.9K
11:51 34.42 34.42 34.42 34.42 2.1K
11:53 34.41 34.42 34.41 34.42 0.3K
11:54 34.40 34.42 34.40 34.40 2.2K
11:55 34.40 34.40 34.37 34.39 4.1K
11:56 34.40 34.40 34.40 34.40 1.3K
11:59 34.37 34.37 34.37 34.37 0.2K
12:01 34.37 34.37 34.37 34.37 0.4K
12:02 34.39 34.39 34.39 34.39 1.0K
12:03 34.37 34.37 34.37 34.37 1.4K
12:08 34.32 34.32 34.32 34.32 3.5K
12:19 34.30 34.30 34.30 34.30 0.7K
12:21 34.31 34.31 34.31 34.31 0.1K
12:22 34.30 34.30 34.30 34.30 4.6K
12:35 34.34 34.34 34.34 34.34 0.2K
12:36 34.35 34.35 34.35 34.35 1.8K
12:38 34.38 34.38 34.38 34.38 1.3K
12:43 34.37 34.37 34.37 34.37 4.4K
12:55 34.34 34.34 34.34 34.34 0.4K
12:57 34.31 34.31 34.31 34.31 0.5K
12:58 34.32 34.32 34.32 34.32 0.3K
12:59 34.30 34.30 34.30 34.30 0.8K
13:00 34.30 34.30 34.30 34.30 3.5K
13:01 34.30 34.30 34.30 34.30 3.3K
13:02 34.30 34.30 34.30 34.30 4.5K
13:10 34.35 34.35 34.35 34.35 1.1K
13:15 34.33 34.33 34.33 34.33 0.3K
13:18 34.35 34.35 34.35 34.35 2.9K
13:29 34.26 34.26 34.26 34.26 0.8K
13:32 34.29 34.31 34.29 34.31 3.3K
13:40 34.27 34.27 34.27 34.27 0.3K
13:42 34.25 34.25 34.25 34.25 1.4K
13:45 34.25 34.25 34.25 34.25 1.2K
13:46 34.25 34.25 34.22 34.23 10.8K
13:47 34.24 34.25 34.24 34.25 2.1K
13:51 34.29 34.29 34.29 34.29 0.6K
13:52 34.28 34.28 34.28 34.28 3.5K
14:05 34.29 34.29 34.29 34.28 1.2K
14:10 34.28 34.28 34.28 34.28 0.9K
14:11 34.29 34.29 34.29 34.29 2.6K
14:13 34.30 34.35 34.30 34.35 7.3K
14:14 34.33 34.33 34.33 34.33 0.6K
14:16 34.33 34.33 34.33 34.33 0.4K
14:18 34.33 34.33 34.33 34.33 0.2K
14:19 34.32 34.32 34.32 34.32 1.6K
14:20 34.29 34.29 34.29 34.29 0.1K
14:21 34.28 34.28 34.28 34.28 0.3K
14:22 34.26 34.28 34.26 34.28 0.9K
14:24 34.27 34.27 34.27 34.27 0.7K
14:26 34.26 34.26 34.24 34.24 1.4K
14:28 34.26 34.28 34.26 34.28 2.1K
14:30 34.27 34.27 34.27 34.27 4.6K
14:44 34.30 34.30 34.30 34.30 3.8K
14:49 34.31 34.32 34.31 34.32 1.2K
14:50 34.32 34.32 34.32 34.32 0.5K
14:51 34.32 34.32 34.32 34.32 0.3K
14:52 34.33 34.33 34.33 34.33 1.5K
14:54 34.33 34.33 34.32 34.32 0.6K
14:57 34.34 34.34 34.34 34.34 0.5K
14:58 34.34 34.34 34.34 34.34 2.4K
15:02 34.30 34.30 34.30 34.30 2.8K
15:04 34.29 34.29 34.29 34.29 1.0K
15:05 34.29 34.29 34.29 34.29 0.6K
15:07 34.30 34.31 34.30 34.31 4.4K
15:11 34.34 34.34 34.34 34.34 3.1K
15:15 34.34 34.34 34.34 34.34 1.6K
15:18 34.34 34.35 34.34 34.35 6.7K
15:22 34.37 34.37 34.37 34.37 2.6K
15:24 34.38 34.38 34.37 34.37 3.2K
15:27 34.36 34.36 34.36 34.35 0.7K
15:29 34.34 34.35 34.34 34.35 1.4K
15:30 34.35 34.35 34.33 34.33 1.3K
15:31 34.35 34.35 34.35 34.35 1.8K
15:32 34.34 34.34 34.34 34.34 2.6K
15:34 34.34 34.34 34.32 34.32 2.9K
15:35 34.29 34.31 34.29 34.31 1.7K
15:37 34.31 34.31 34.31 34.31 2.2K
15:38 34.32 34.32 34.32 34.32 0.5K
15:39 34.33 34.33 34.33 34.33 5.4K
15:43 34.32 34.32 34.32 34.32 3.1K
15:44 34.32 34.32 34.32 34.32 4.2K
15:45 34.32 34.32 34.32 34.32 0.6K
15:46 34.32 34.32 34.32 34.32 3.6K
15:48 34.30 34.30 34.29 34.29 1.9K
15:49 34.29 34.30 34.29 34.30 4.2K
15:50 34.30 34.32 34.30 34.32 4.4K
15:51 34.32 34.34 34.32 34.34 4.3K
15:52 34.34 34.36 34.34 34.36 8.2K
15:54 34.38 34.38 34.35 34.35 5.8K
15:55 34.32 34.33 34.30 34.33 10.6K
15:56 34.33 34.33 34.30 34.30 4.0K
15:57 34.31 34.31 34.31 34.31 5.4K
15:58 34.30 34.32 34.30 34.32 19.4K
15:59 34.33 34.35 34.33 34.33 99.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 35.05 34.80 34.07 34.54 0.4M
2025-09-26 35.08 35.53 34.13 34.81 0.5M
2025-09-25 34.07 34.17 33.68 33.95 0.5M
2025-09-24 34.48 34.64 34.21 34.33 0.4M
2025-09-23 33.89 34.49 33.95 34.36 0.6M
2025-09-22 33.66 34.05 33.63 33.83 0.6M
2025-09-19 34.21 34.30 33.66 33.70 1.8M
2025-09-18 33.79 34.35 33.69 34.18 0.4M
2025-09-17 34.04 35.12 33.64 33.77 0.5M
2025-09-16 33.84 33.99 33.40 33.92 0.5M
2025-09-15 33.95 34.17 33.61 33.97 0.7M
2025-09-12 34.60 34.74 33.67 33.69 0.4M
2025-09-11 34.66 35.07 34.50 35.01 0.5M
2025-09-10 34.90 35.27 34.48 34.74 0.5M
2025-09-09 35.21 35.58 34.90 35.25 0.5M
2025-09-08 36.18 36.21 35.31 35.37 0.6M
2025-09-05 36.38 37.01 35.78 36.16 0.4M
2025-09-04 36.06 36.31 35.56 36.18 0.7M
2025-09-03 35.69 36.28 35.49 35.57 0.5M
2025-09-02 36.43 36.62 35.80 35.91 0.6M
2025-08-29 37.03 37.04 36.51 36.97 0.3M
2025-08-28 37.12 37.16 36.40 36.96 0.4M
2025-08-27 36.21 37.05 36.07 36.86 0.4M
2025-08-26 36.45 36.97 36.12 36.20 0.7M
2025-08-25 37.13 37.39 36.52 36.62 0.7M
2025-08-22 35.27 36.76 34.92 36.58 0.7M
2025-08-21 34.40 35.41 34.14 34.80 0.9M
2025-08-20 33.00 34.95 31.99 34.38 3.1M
2025-08-19 38.79 39.56 38.42 39.11 0.9M
2025-08-18 38.74 38.98 38.27 38.34 0.4M
2025-08-15 38.81 39.08 38.37 38.66 0.4M
2025-08-14 38.73 38.85 38.13 38.61 0.4M
2025-08-13 38.26 39.45 38.19 39.26 0.6M
2025-08-12 37.08 38.28 36.91 38.09 0.6M
2025-08-11 36.32 36.74 35.76 36.72 0.6M
2025-08-08 36.57 36.57 35.97 36.19 0.6M
2025-08-07 37.20 37.20 36.14 36.48 0.5M
2025-08-06 36.24 36.75 36.15 36.69 0.4M
2025-08-05 35.87 36.31 35.81 36.23 0.4M
2025-08-04 35.50 36.04 35.37 35.95 0.3M
2025-08-01 35.66 36.01 34.89 35.41 0.5M
2025-07-31 36.07 36.45 35.82 35.97 0.4M
2025-07-30 37.53 37.63 36.42 36.60 0.4M
2025-07-29 38.33 38.33 37.19 37.40 0.5M
2025-07-28 38.43 38.59 37.91 38.22 0.4M
2025-07-25 38.33 38.40 37.82 38.39 0.3M
2025-07-24 38.83 39.03 37.96 37.99 0.3M
2025-07-23 38.80 39.35 38.66 39.16 0.4M
2025-07-22 37.77 38.53 37.77 38.26 0.5M
2025-07-21 38.12 38.38 37.40 37.64 0.4M
2025-07-18 38.53 38.53 37.61 37.85 0.3M
2025-07-17 37.78 38.51 37.78 38.17 0.4M
2025-07-16 37.36 37.89 36.85 37.87 0.5M
2025-07-15 38.69 38.69 37.14 37.16 0.5M
2025-07-14 39.05 39.36 38.41 38.70 0.4M
2025-07-11 39.73 39.88 38.99 39.22 0.4M
2025-07-10 39.79 41.06 39.58 40.03 0.5M
2025-07-09 39.32 39.96 38.97 39.94 0.4M
2025-07-08 39.24 39.63 38.61 39.25 0.4M
2025-07-07 39.14 39.66 38.75 39.03 0.5M
2025-07-03 39.51 39.65 39.26 39.58 0.2M
2025-07-02 38.63 39.55 38.63 39.42 0.4M
2025-07-01 36.97 39.71 36.86 38.65 0.6M
2025-06-30 37.96 37.96 36.98 37.17 0.6M
2025-06-27 37.81 38.23 37.58 37.96 0.6M
2025-06-26 37.30 37.65 37.00 37.54 0.5M
2025-06-25 38.02 38.20 37.01 37.08 0.4M
2025-06-24 38.63 38.89 37.89 38.14 0.5M
2025-06-23 38.00 38.32 37.28 38.26 0.4M
2025-06-20 38.25 38.85 37.80 38.13 1.1M
2025-06-18 38.40 40.05 37.78 38.28 1.4M
2025-06-17 38.55 38.94 38.39 38.76 1.1M
2025-06-16 38.82 39.00 38.31 38.92 0.6M
2025-06-13 38.39 38.80 38.02 38.28 0.5M
2025-06-12 39.97 39.97 38.69 38.79 0.5M
2025-06-11 41.71 41.71 40.23 40.26 0.4M
2025-06-10 41.06 41.64 40.95 41.22 0.4M
2025-06-09 40.55 40.99 40.25 40.74 0.4M
2025-06-06 41.07 41.16 39.95 40.27 0.4M
2025-06-05 40.95 41.13 40.27 40.31 0.4M
2025-06-04 41.32 41.59 41.05 41.06 0.4M
2025-06-03 41.06 41.73 40.59 41.53 0.4M
2025-06-02 41.45 41.73 40.62 41.03 0.5M
2025-05-30 41.77 42.19 41.52 41.89 0.4M
2025-05-29 42.38 42.44 41.68 42.15 0.3M
2025-05-28 43.03 43.20 42.06 42.07 0.3M
2025-05-27 42.52 43.27 42.15 43.22 0.4M
2025-05-23 41.43 42.12 41.38 41.98 0.3M
2025-05-22 42.03 42.33 41.48 42.16 0.3M
2025-05-21 42.78 43.13 42.14 42.24 0.3M
2025-05-20 43.61 43.74 43.24 43.38 0.3M
2025-05-19 43.52 43.68 43.06 43.62 0.3M
2025-05-16 44.28 44.49 43.98 44.28 0.4M
2025-05-15 43.27 44.18 43.27 44.08 0.3M
2025-05-14 43.46 43.91 43.20 43.23 0.3M
2025-05-13 43.93 44.14 43.46 43.61 0.3M
2025-05-12 43.88 44.45 43.36 43.58 0.4M
2025-05-09 42.20 42.41 41.64 41.99 0.3M
2025-05-08 40.85 42.31 40.85 42.27 0.3M
2025-05-07 41.19 41.39 40.35 40.50 0.3M
2025-05-06 40.73 41.06 40.13 40.89 0.3M
2025-05-05 40.91 41.72 40.46 41.21 0.3M
2025-05-02 40.17 41.41 40.17 41.31 0.3M
2025-05-01 39.78 40.17 39.39 39.94 0.3M
2025-04-30 39.42 39.71 38.56 39.50 0.4M
2025-04-29 39.08 40.06 39.08 39.94 0.3M
2025-04-28 38.86 39.41 38.70 39.32 0.6M
2025-04-25 38.92 39.57 38.72 38.95 0.4M
2025-04-24 38.24 38.85 38.04 38.54 0.4M
2025-04-23 39.29 39.81 38.12 38.20 0.4M
2025-04-22 38.39 38.74 37.96 38.47 0.5M
2025-04-21 38.13 38.18 37.56 37.86 0.3M
2025-04-17 37.71 38.48 37.71 38.46 0.5M
2025-04-16 37.90 38.10 37.22 37.67 0.3M
2025-04-15 38.33 38.92 37.95 38.04 0.3M
2025-04-14 38.99 38.99 37.92 38.45 0.4M
2025-04-11 38.13 38.65 37.18 38.49 0.6M
2025-04-10 38.08 38.82 37.19 38.41 0.5M
2025-04-09 35.36 39.54 35.18 38.95 0.7M
2025-04-08 37.95 37.95 35.27 35.67 0.7M
2025-04-07 36.41 39.24 36.03 37.01 0.8M
2025-04-04 35.65 37.53 35.27 37.33 0.7M
2025-04-03 37.50 38.19 36.03 36.81 0.6M
2025-04-02 39.14 40.32 39.10 40.19 0.4M
2025-04-01 39.05 39.76 38.61 39.57 0.4M
2025-03-31 38.32 39.34 37.96 39.09 0.6M
2025-03-28 40.18 40.18 38.46 38.68 0.4M
2025-03-27 39.63 40.46 39.41 40.11 0.5M
2025-03-26 39.89 40.20 39.22 39.48 0.4M
2025-03-25 39.89 40.30 39.31 39.54 0.5M
2025-03-24 39.27 40.22 38.92 40.07 0.5M
2025-03-21 38.60 38.77 38.13 38.42 4.1M
2025-03-20 38.40 39.99 38.40 39.08 1.2M
2025-03-19 38.06 38.91 37.92 38.72 0.6M
2025-03-18 38.28 38.52 37.63 38.00 0.6M
2025-03-17 38.73 40.04 38.37 38.42 1.2M
2025-03-14 38.76 39.12 38.09 38.37 0.5M
2025-03-13 39.76 39.90 38.11 38.33 0.5M
2025-03-12 40.74 40.74 39.59 39.76 0.6M
2025-03-11 41.30 41.93 40.48 40.62 0.5M
2025-03-10 41.29 42.06 41.00 41.12 0.5M
2025-03-07 41.49 41.75 40.18 41.67 0.4M
2025-03-06 41.68 42.42 41.56 41.57 0.5M
2025-03-05 42.55 42.55 41.60 42.11 0.5M
2025-03-04 42.75 42.94 41.49 42.23 0.5M
2025-03-03 45.29 45.60 43.35 43.50 0.5M
2025-02-28 44.84 45.34 44.60 45.24 0.4M
2025-02-27 45.14 45.89 44.40 44.61 0.5M
2025-02-26 45.96 46.73 45.58 45.61 0.5M
2025-02-25 45.47 46.62 45.17 46.00 0.7M
2025-02-24 45.03 45.63 44.53 44.97 0.6M
2025-02-21 45.18 45.36 44.37 44.82 0.7M
2025-02-20 46.48 46.55 44.11 44.58 0.8M
2025-02-19 44.55 48.13 44.36 47.11 1.0M
2025-02-18 45.26 46.26 44.84 45.28 0.8M
2025-02-14 46.61 46.61 45.29 45.46 0.6M
2025-02-13 45.29 46.31 44.83 46.27 0.4M
2025-02-12 44.33 44.86 43.87 44.68 0.4M
2025-02-11 44.23 45.34 44.23 45.18 0.5M
2025-02-10 44.70 44.98 44.09 44.73 0.5M
2025-02-07 46.75 46.79 44.38 44.72 0.5M
2025-02-06 47.39 47.47 46.58 46.93 0.4M
2025-02-05 46.77 47.23 46.17 47.19 0.4M
2025-02-04 45.23 46.62 45.21 46.57 0.5M
2025-02-03 45.99 46.72 45.12 45.23 0.6M
2025-01-31 47.72 47.92 46.79 47.20 0.7M
2025-01-30 46.52 48.31 46.49 48.02 0.5M
2025-01-29 45.79 46.73 45.73 46.54 0.5M
2025-01-28 45.20 45.93 45.20 45.73 0.3M
2025-01-27 45.48 46.33 45.26 45.28 0.3M
2025-01-24 45.41 45.76 45.21 45.52 0.2M
2025-01-23 44.68 45.86 44.61 45.57 0.3M
2025-01-22 45.43 45.55 44.81 44.88 0.4M
2025-01-21 45.11 45.66 45.10 45.45 0.3M
2025-01-17 45.65 45.65 44.78 44.86 0.4M
2025-01-16 44.69 45.42 44.33 45.15 0.3M
2025-01-15 44.85 45.29 44.52 44.66 0.3M
2025-01-14 44.12 44.48 43.00 43.91 0.5M
2025-01-13 43.00 43.95 42.99 43.90 0.4M
2025-01-10 42.41 43.47 42.19 43.44 0.4M
2025-01-08 42.90 43.28 42.29 43.09 0.3M
2025-01-07 44.19 44.50 43.15 43.24 0.4M
2025-01-06 43.73 44.52 43.53 44.12 0.4M
2025-01-03 43.09 43.73 42.73 43.53 0.3M
2025-01-02 43.71 44.05 43.01 43.19 0.3M