Lantheus Holdings, Inc. (LNTH)
NASDAQ: LNTH · Real-Time Price · USD
63.30
+1.43 (2.31%)
At close: Dec 5, 2025, 4:00 PM EST
63.31
+0.01 (0.02%)
After-hours: Dec 5, 2025, 7:35 PM EST
Lantheus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.04 | 64.40 | 61.25 | 63.30 | 63.30 | 2.31% | 1,229,653 |
| Dec 4, 2025 | 59.83 | 62.60 | 59.14 | 61.87 | 61.87 | 3.51% | 1,320,580 |
| Dec 3, 2025 | 58.75 | 60.36 | 58.75 | 59.77 | 59.77 | 2.08% | 611,879 |
| Dec 2, 2025 | 59.01 | 60.14 | 57.94 | 58.55 | 58.55 | -0.90% | 1,050,261 |
| Dec 1, 2025 | 58.41 | 59.13 | 57.44 | 59.08 | 59.08 | 0.36% | 1,089,320 |
| Nov 28, 2025 | 58.71 | 58.87 | 58.24 | 58.87 | 58.87 | 0.20% | 362,213 |
| Nov 26, 2025 | 58.83 | 59.30 | 57.91 | 58.75 | 58.75 | -0.52% | 767,137 |
| Nov 25, 2025 | 56.85 | 59.25 | 56.74 | 59.06 | 59.06 | 4.55% | 964,370 |
| Nov 24, 2025 | 55.74 | 57.15 | 54.94 | 56.49 | 56.49 | 1.20% | 1,155,370 |
| Nov 21, 2025 | 53.44 | 57.35 | 53.38 | 55.82 | 55.82 | 4.16% | 1,306,625 |
| Nov 20, 2025 | 52.85 | 54.70 | 52.80 | 53.59 | 53.59 | 1.52% | 1,015,339 |
| Nov 19, 2025 | 53.58 | 53.87 | 51.84 | 52.79 | 52.79 | -1.33% | 895,899 |
| Nov 18, 2025 | 52.50 | 54.27 | 51.90 | 53.50 | 53.50 | 1.90% | 1,157,718 |
| Nov 17, 2025 | 52.53 | 52.73 | 51.80 | 52.50 | 52.50 | -0.96% | 1,289,753 |
| Nov 14, 2025 | 51.99 | 53.11 | 51.47 | 53.01 | 53.01 | -0.21% | 883,847 |
| Nov 13, 2025 | 53.93 | 55.03 | 52.94 | 53.12 | 53.12 | -2.53% | 1,216,394 |
| Nov 12, 2025 | 53.23 | 55.55 | 52.35 | 54.50 | 54.50 | 2.12% | 1,165,618 |
| Nov 11, 2025 | 50.69 | 53.55 | 50.69 | 53.37 | 53.37 | 5.29% | 1,441,871 |
| Nov 10, 2025 | 51.00 | 51.81 | 50.16 | 50.69 | 50.69 | -0.74% | 1,340,422 |
| Nov 7, 2025 | 54.34 | 54.34 | 50.73 | 51.07 | 51.07 | -4.88% | 1,757,402 |
| Nov 6, 2025 | 61.10 | 62.00 | 53.36 | 53.69 | 53.69 | -6.19% | 2,686,394 |
| Nov 5, 2025 | 56.87 | 58.07 | 56.13 | 57.23 | 57.23 | -0.83% | 2,064,935 |
| Nov 4, 2025 | 57.00 | 58.23 | 56.70 | 57.71 | 57.71 | 1.57% | 1,116,480 |
| Nov 3, 2025 | 57.69 | 58.40 | 56.02 | 56.82 | 56.82 | -1.51% | 1,422,177 |
| Oct 31, 2025 | 55.01 | 57.88 | 54.76 | 57.69 | 57.69 | 3.96% | 1,250,898 |
| Oct 30, 2025 | 55.91 | 56.91 | 55.20 | 55.49 | 55.49 | -0.70% | 724,821 |
| Oct 29, 2025 | 57.20 | 57.57 | 55.77 | 55.88 | 55.88 | -2.53% | 1,254,598 |
| Oct 28, 2025 | 58.06 | 58.13 | 56.27 | 57.33 | 57.33 | -1.38% | 1,080,150 |
| Oct 27, 2025 | 56.06 | 58.30 | 56.06 | 58.13 | 58.13 | 3.69% | 1,257,026 |
| Oct 24, 2025 | 56.72 | 56.91 | 56.00 | 56.06 | 56.06 | -0.81% | 651,643 |
| Oct 23, 2025 | 57.13 | 57.43 | 56.29 | 56.52 | 56.52 | -1.08% | 912,265 |
| Oct 22, 2025 | 57.70 | 57.94 | 56.94 | 57.13 | 57.13 | -0.99% | 736,297 |
| Oct 21, 2025 | 56.61 | 57.78 | 56.04 | 57.70 | 57.70 | 1.94% | 967,734 |
| Oct 20, 2025 | 56.09 | 56.94 | 55.77 | 56.60 | 56.60 | 1.80% | 1,296,485 |
| Oct 17, 2025 | 55.95 | 56.58 | 54.99 | 55.60 | 55.60 | -1.35% | 1,512,730 |
| Oct 16, 2025 | 56.02 | 57.97 | 56.01 | 56.36 | 56.36 | -0.28% | 1,511,949 |
| Oct 15, 2025 | 55.36 | 56.67 | 54.77 | 56.52 | 56.52 | 2.63% | 1,777,865 |
| Oct 14, 2025 | 54.46 | 56.56 | 53.97 | 55.07 | 55.07 | 0.88% | 2,325,599 |
| Oct 13, 2025 | 53.50 | 54.62 | 53.13 | 54.59 | 54.59 | 1.96% | 2,234,374 |
| Oct 10, 2025 | 52.65 | 53.83 | 52.21 | 53.54 | 53.54 | 2.20% | 2,935,686 |
| Oct 9, 2025 | 53.81 | 53.83 | 52.34 | 52.39 | 52.39 | -2.17% | 1,280,771 |
| Oct 8, 2025 | 50.50 | 53.57 | 49.67 | 53.55 | 53.55 | 3.30% | 2,787,066 |
| Oct 7, 2025 | 53.41 | 53.59 | 51.79 | 51.84 | 51.84 | -1.63% | 857,123 |
| Oct 6, 2025 | 53.84 | 54.00 | 52.64 | 52.70 | 52.70 | -2.10% | 1,226,024 |
| Oct 3, 2025 | 52.69 | 53.97 | 52.33 | 53.83 | 53.83 | 2.16% | 741,470 |
| Oct 2, 2025 | 51.73 | 52.94 | 51.30 | 52.69 | 52.69 | 2.05% | 1,207,934 |
| Oct 1, 2025 | 51.10 | 52.15 | 50.76 | 51.63 | 51.63 | 0.66% | 1,053,744 |
| Sep 30, 2025 | 50.42 | 51.62 | 50.29 | 51.29 | 51.29 | 1.32% | 1,288,807 |
| Sep 29, 2025 | 50.50 | 51.00 | 49.75 | 50.62 | 50.62 | 0.02% | 1,762,962 |
| Sep 26, 2025 | 51.16 | 51.72 | 50.55 | 50.61 | 50.61 | -1.67% | 1,335,302 |
| Sep 25, 2025 | 52.79 | 52.84 | 51.01 | 51.47 | 51.47 | -3.31% | 1,203,144 |
| Sep 24, 2025 | 51.91 | 54.43 | 51.74 | 53.23 | 53.23 | 2.25% | 2,042,465 |
| Sep 23, 2025 | 50.62 | 52.81 | 50.62 | 52.06 | 52.06 | 3.89% | 4,471,189 |
| Sep 22, 2025 | 50.39 | 50.70 | 49.97 | 50.11 | 50.11 | -0.60% | 963,190 |
| Sep 19, 2025 | 51.43 | 51.48 | 50.12 | 50.41 | 50.41 | -2.23% | 2,276,359 |
| Sep 18, 2025 | 51.27 | 51.70 | 50.68 | 51.56 | 51.56 | 1.42% | 1,093,281 |
| Sep 17, 2025 | 51.81 | 52.33 | 50.51 | 50.84 | 50.84 | -2.19% | 1,228,361 |
| Sep 16, 2025 | 51.57 | 52.46 | 51.32 | 51.98 | 51.98 | 0.46% | 992,816 |
| Sep 15, 2025 | 52.78 | 52.93 | 51.63 | 51.74 | 51.74 | -2.27% | 1,329,518 |
| Sep 12, 2025 | 54.72 | 54.72 | 52.60 | 52.94 | 52.94 | -3.73% | 842,595 |
| Sep 11, 2025 | 52.92 | 55.09 | 52.14 | 54.99 | 54.99 | 4.74% | 1,262,282 |
| Sep 10, 2025 | 54.94 | 55.24 | 51.94 | 52.50 | 52.50 | -4.67% | 1,736,048 |
| Sep 9, 2025 | 53.49 | 55.10 | 52.85 | 55.07 | 55.07 | 2.69% | 1,033,721 |
| Sep 8, 2025 | 54.24 | 54.52 | 52.90 | 53.63 | 53.63 | -2.05% | 1,229,858 |
| Sep 5, 2025 | 53.67 | 55.20 | 53.36 | 54.75 | 54.75 | 1.73% | 889,446 |
| Sep 4, 2025 | 55.59 | 55.59 | 53.10 | 53.82 | 53.82 | -2.41% | 1,377,345 |
| Sep 3, 2025 | 55.25 | 55.69 | 54.85 | 55.15 | 55.15 | -0.25% | 917,612 |
| Sep 2, 2025 | 54.46 | 55.63 | 54.25 | 55.29 | 55.29 | 0.71% | 1,123,755 |
| Aug 29, 2025 | 55.36 | 55.66 | 54.78 | 54.90 | 54.90 | -1.08% | 1,028,594 |
| Aug 28, 2025 | 56.58 | 56.96 | 55.27 | 55.50 | 55.50 | -2.36% | 1,062,282 |
| Aug 27, 2025 | 55.10 | 56.95 | 55.01 | 56.84 | 56.84 | 2.12% | 812,155 |
| Aug 26, 2025 | 56.41 | 56.88 | 55.47 | 55.66 | 55.66 | -0.89% | 918,286 |
| Aug 25, 2025 | 58.00 | 58.66 | 55.86 | 56.16 | 56.16 | -3.52% | 1,074,196 |
| Aug 22, 2025 | 59.03 | 60.14 | 58.07 | 58.21 | 58.21 | -1.61% | 2,307,693 |
| Aug 21, 2025 | 55.96 | 59.22 | 55.56 | 59.16 | 59.16 | 5.38% | 3,652,485 |
| Aug 20, 2025 | 55.00 | 57.06 | 55.00 | 56.14 | 56.14 | 1.80% | 5,393,962 |
| Aug 19, 2025 | 55.91 | 56.00 | 55.09 | 55.15 | 55.15 | -1.47% | 1,064,445 |
| Aug 18, 2025 | 54.59 | 56.16 | 54.21 | 55.97 | 55.97 | 3.30% | 2,036,619 |
| Aug 15, 2025 | 54.52 | 54.85 | 53.39 | 54.18 | 54.18 | -0.53% | 1,221,713 |
| Aug 14, 2025 | 53.26 | 54.49 | 52.87 | 54.47 | 54.47 | 1.26% | 1,527,168 |
| Aug 13, 2025 | 53.57 | 53.89 | 51.40 | 53.79 | 53.79 | -0.20% | 2,327,176 |
| Aug 12, 2025 | 55.02 | 55.65 | 52.75 | 53.90 | 53.90 | -3.87% | 2,950,846 |
| Aug 11, 2025 | 56.85 | 57.12 | 54.79 | 56.07 | 56.07 | -1.98% | 2,146,776 |
| Aug 8, 2025 | 54.90 | 57.21 | 53.69 | 57.20 | 57.20 | 4.27% | 2,503,829 |
| Aug 7, 2025 | 53.65 | 55.74 | 52.93 | 54.86 | 54.86 | 5.76% | 3,900,790 |
| Aug 6, 2025 | 51.58 | 52.33 | 47.25 | 51.87 | 51.87 | -28.58% | 13,957,466 |
| Aug 5, 2025 | 71.73 | 73.72 | 71.23 | 72.63 | 72.63 | 1.64% | 1,576,420 |
| Aug 4, 2025 | 70.81 | 71.58 | 70.05 | 71.46 | 71.46 | 1.26% | 1,058,161 |
| Aug 1, 2025 | 70.77 | 71.17 | 69.45 | 70.57 | 70.57 | -0.87% | 943,111 |
| Jul 31, 2025 | 71.05 | 72.00 | 70.77 | 71.19 | 71.19 | -0.90% | 696,929 |
| Jul 30, 2025 | 71.93 | 72.80 | 71.68 | 71.84 | 71.84 | -0.50% | 783,401 |
| Jul 29, 2025 | 73.04 | 73.18 | 71.88 | 72.20 | 72.20 | -0.29% | 539,319 |
| Jul 28, 2025 | 73.05 | 73.52 | 72.15 | 72.41 | 72.41 | -0.71% | 580,986 |
| Jul 25, 2025 | 71.42 | 73.06 | 70.83 | 72.93 | 72.93 | 2.82% | 615,567 |
| Jul 24, 2025 | 72.69 | 73.00 | 70.40 | 70.93 | 70.93 | -3.25% | 814,894 |
| Jul 23, 2025 | 72.76 | 73.58 | 72.23 | 73.31 | 73.31 | 1.34% | 600,837 |
| Jul 22, 2025 | 71.52 | 72.58 | 70.73 | 72.34 | 72.34 | 1.09% | 815,625 |
| Jul 21, 2025 | 70.20 | 71.80 | 69.93 | 71.56 | 71.56 | 1.97% | 1,400,779 |
| Jul 18, 2025 | 74.47 | 74.47 | 69.88 | 70.18 | 70.18 | -4.65% | 1,351,917 |
| Jul 17, 2025 | 74.41 | 74.98 | 72.91 | 73.60 | 73.60 | -1.09% | 1,755,257 |