La-Z-Boy Incorporated (LZB)
NYSE: LZB · Real-Time Price · USD
38.63
-0.32 (-0.82%)
Dec 5, 2025, 4:00 PM EST - Market closed
La-Z-Boy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.87 | 39.49 | 38.50 | 38.63 | 38.63 | -0.82% | 422,500 |
| Dec 4, 2025 | 39.68 | 39.81 | 38.87 | 38.95 | 38.95 | -2.50% | 394,730 |
| Dec 3, 2025 | 40.03 | 40.75 | 39.94 | 39.95 | 39.71 | -0.30% | 386,965 |
| Dec 2, 2025 | 40.20 | 40.20 | 39.63 | 40.07 | 39.83 | 0.25% | 527,809 |
| Dec 1, 2025 | 38.89 | 40.34 | 38.67 | 39.97 | 39.73 | 2.70% | 684,152 |
| Nov 28, 2025 | 39.27 | 39.59 | 38.80 | 38.92 | 38.68 | -1.52% | 399,437 |
| Nov 26, 2025 | 38.92 | 40.24 | 38.87 | 39.52 | 39.28 | 0.51% | 661,650 |
| Nov 25, 2025 | 37.56 | 39.40 | 37.50 | 39.32 | 39.08 | 6.53% | 789,714 |
| Nov 24, 2025 | 37.31 | 37.51 | 36.60 | 36.91 | 36.69 | -2.15% | 975,136 |
| Nov 21, 2025 | 36.42 | 38.05 | 36.23 | 37.72 | 37.49 | 3.74% | 901,112 |
| Nov 20, 2025 | 35.79 | 36.68 | 35.67 | 36.36 | 36.14 | 2.22% | 1,508,550 |
| Nov 19, 2025 | 34.29 | 35.94 | 33.78 | 35.57 | 35.35 | 20.21% | 2,229,947 |
| Nov 18, 2025 | 29.03 | 29.81 | 29.03 | 29.59 | 29.41 | 0.85% | 905,660 |
| Nov 17, 2025 | 30.32 | 30.57 | 29.31 | 29.34 | 29.16 | -3.36% | 606,097 |
| Nov 14, 2025 | 30.29 | 30.82 | 29.93 | 30.36 | 30.18 | -1.46% | 616,642 |
| Nov 13, 2025 | 31.02 | 31.42 | 30.72 | 30.81 | 30.62 | -0.96% | 321,591 |
| Nov 12, 2025 | 31.41 | 31.56 | 31.07 | 31.11 | 30.92 | -0.10% | 410,315 |
| Nov 11, 2025 | 31.18 | 31.39 | 30.94 | 31.14 | 30.95 | 0.61% | 329,790 |
| Nov 10, 2025 | 31.49 | 31.49 | 30.77 | 30.95 | 30.76 | -1.46% | 442,396 |
| Nov 7, 2025 | 31.15 | 31.57 | 31.11 | 31.41 | 31.22 | 0.77% | 364,827 |
| Nov 6, 2025 | 32.18 | 32.28 | 31.08 | 31.17 | 30.98 | -3.23% | 345,717 |
| Nov 5, 2025 | 31.56 | 32.22 | 31.30 | 32.21 | 32.01 | 1.93% | 499,240 |
| Nov 4, 2025 | 31.42 | 31.66 | 31.15 | 31.60 | 31.41 | 0.48% | 507,550 |
| Nov 3, 2025 | 31.55 | 31.87 | 31.16 | 31.45 | 31.26 | -0.79% | 469,965 |
| Oct 31, 2025 | 32.02 | 32.18 | 31.56 | 31.70 | 31.51 | -1.58% | 430,358 |
| Oct 30, 2025 | 32.20 | 32.61 | 32.11 | 32.21 | 32.01 | -0.31% | 476,866 |
| Oct 29, 2025 | 33.00 | 33.24 | 32.08 | 32.31 | 32.11 | -2.86% | 389,615 |
| Oct 28, 2025 | 32.50 | 33.50 | 32.50 | 33.26 | 33.06 | 1.65% | 395,267 |
| Oct 27, 2025 | 32.91 | 33.33 | 32.59 | 32.72 | 32.52 | -0.03% | 292,555 |
| Oct 24, 2025 | 33.12 | 33.27 | 32.69 | 32.73 | 32.53 | -0.46% | 270,866 |
| Oct 23, 2025 | 32.79 | 33.14 | 32.72 | 32.88 | 32.68 | -0.48% | 484,699 |
| Oct 22, 2025 | 32.80 | 33.27 | 32.62 | 33.04 | 32.84 | 0.85% | 630,242 |
| Oct 21, 2025 | 32.40 | 32.86 | 32.27 | 32.76 | 32.56 | 1.58% | 379,657 |
| Oct 20, 2025 | 32.34 | 32.57 | 32.14 | 32.25 | 32.05 | 0.16% | 401,182 |
| Oct 17, 2025 | 31.73 | 32.21 | 31.73 | 32.20 | 32.00 | 1.39% | 476,365 |
| Oct 16, 2025 | 32.14 | 32.25 | 31.67 | 31.76 | 31.57 | -1.12% | 545,644 |
| Oct 15, 2025 | 32.65 | 32.88 | 31.99 | 32.12 | 31.93 | -1.02% | 503,191 |
| Oct 14, 2025 | 31.58 | 32.64 | 31.58 | 32.45 | 32.25 | 1.00% | 544,186 |
| Oct 13, 2025 | 31.84 | 32.25 | 31.66 | 32.13 | 31.94 | 2.13% | 467,935 |
| Oct 10, 2025 | 32.53 | 32.53 | 31.42 | 31.46 | 31.27 | -2.75% | 396,400 |
| Oct 9, 2025 | 33.01 | 33.03 | 32.21 | 32.35 | 32.15 | -1.97% | 491,155 |
| Oct 8, 2025 | 32.77 | 33.11 | 32.54 | 33.00 | 32.80 | 0.82% | 400,506 |
| Oct 7, 2025 | 33.67 | 33.81 | 32.72 | 32.73 | 32.53 | -3.19% | 428,166 |
| Oct 6, 2025 | 34.45 | 34.48 | 33.75 | 33.81 | 33.61 | -1.72% | 390,026 |
| Oct 3, 2025 | 34.53 | 34.82 | 34.33 | 34.40 | 34.19 | 0.15% | 455,956 |
| Oct 2, 2025 | 33.84 | 34.35 | 33.79 | 34.35 | 34.14 | 1.51% | 347,240 |
| Oct 1, 2025 | 34.08 | 34.34 | 33.38 | 33.84 | 33.64 | -1.40% | 424,585 |
| Sep 30, 2025 | 34.37 | 34.45 | 33.93 | 34.32 | 34.11 | -0.64% | 406,486 |
| Sep 29, 2025 | 35.05 | 35.05 | 34.07 | 34.54 | 34.33 | -0.78% | 421,388 |
| Sep 26, 2025 | 35.08 | 35.53 | 34.13 | 34.81 | 34.60 | 2.53% | 490,373 |
| Sep 25, 2025 | 34.14 | 34.17 | 33.68 | 33.95 | 33.74 | -1.11% | 501,415 |
| Sep 24, 2025 | 34.31 | 34.66 | 34.21 | 34.33 | 34.12 | -0.09% | 430,658 |
| Sep 23, 2025 | 33.89 | 34.49 | 33.89 | 34.36 | 34.15 | 1.60% | 561,230 |
| Sep 22, 2025 | 33.73 | 34.05 | 33.63 | 33.82 | 33.62 | 0.36% | 704,964 |
| Sep 19, 2025 | 34.21 | 34.30 | 33.66 | 33.70 | 33.50 | -1.40% | 1,791,590 |
| Sep 18, 2025 | 33.79 | 34.35 | 33.69 | 34.18 | 33.97 | 1.21% | 430,665 |
| Sep 17, 2025 | 34.04 | 35.12 | 33.64 | 33.77 | 33.57 | -0.44% | 458,963 |
| Sep 16, 2025 | 33.84 | 33.99 | 33.40 | 33.92 | 33.71 | -0.15% | 475,533 |
| Sep 15, 2025 | 33.95 | 34.17 | 33.61 | 33.97 | 33.76 | 0.83% | 666,122 |
| Sep 12, 2025 | 34.60 | 34.74 | 33.67 | 33.69 | 33.49 | -3.77% | 408,685 |
| Sep 11, 2025 | 34.66 | 35.07 | 34.50 | 35.01 | 34.80 | 0.78% | 534,994 |
| Sep 10, 2025 | 34.90 | 35.27 | 34.48 | 34.74 | 34.53 | -1.45% | 474,500 |
| Sep 9, 2025 | 35.21 | 35.58 | 34.90 | 35.25 | 35.04 | -0.34% | 476,714 |
| Sep 8, 2025 | 36.18 | 36.21 | 35.31 | 35.37 | 35.16 | -2.18% | 618,718 |
| Sep 5, 2025 | 36.38 | 37.01 | 35.78 | 36.16 | 35.94 | -0.06% | 414,686 |
| Sep 4, 2025 | 36.06 | 36.31 | 35.56 | 36.18 | 35.96 | 1.71% | 739,140 |
| Sep 3, 2025 | 35.69 | 36.28 | 35.49 | 35.57 | 35.14 | -0.95% | 530,509 |
| Sep 2, 2025 | 36.43 | 36.62 | 35.80 | 35.91 | 35.47 | -2.87% | 564,669 |
| Aug 29, 2025 | 37.03 | 37.04 | 36.51 | 36.97 | 36.52 | 0.03% | 293,861 |
| Aug 28, 2025 | 37.12 | 37.16 | 36.40 | 36.96 | 36.51 | 0.27% | 445,069 |
| Aug 27, 2025 | 36.21 | 37.05 | 36.07 | 36.86 | 36.41 | 1.82% | 448,578 |
| Aug 26, 2025 | 36.45 | 36.97 | 36.12 | 36.20 | 35.76 | -1.15% | 699,395 |
| Aug 25, 2025 | 37.13 | 37.39 | 36.52 | 36.62 | 36.17 | 0.11% | 747,307 |
| Aug 22, 2025 | 35.27 | 36.76 | 34.92 | 36.58 | 36.13 | 5.11% | 674,330 |
| Aug 21, 2025 | 34.40 | 35.41 | 34.14 | 34.80 | 34.38 | 1.22% | 851,537 |
| Aug 20, 2025 | 33.00 | 34.95 | 31.99 | 34.38 | 33.96 | -12.09% | 3,141,487 |
| Aug 19, 2025 | 38.79 | 39.56 | 38.42 | 39.11 | 38.63 | 2.01% | 935,450 |
| Aug 18, 2025 | 38.74 | 38.98 | 38.27 | 38.34 | 37.87 | -0.83% | 422,764 |
| Aug 15, 2025 | 38.81 | 39.08 | 38.37 | 38.66 | 38.19 | 0.13% | 419,143 |
| Aug 14, 2025 | 38.73 | 38.85 | 38.13 | 38.61 | 38.14 | -1.66% | 432,818 |
| Aug 13, 2025 | 38.26 | 39.45 | 38.19 | 39.26 | 38.78 | 3.07% | 552,510 |
| Aug 12, 2025 | 37.08 | 38.28 | 36.91 | 38.09 | 37.63 | 3.73% | 645,873 |
| Aug 11, 2025 | 36.32 | 36.74 | 35.76 | 36.72 | 36.27 | 1.46% | 606,978 |
| Aug 8, 2025 | 36.57 | 36.57 | 35.97 | 36.19 | 35.75 | -0.79% | 584,952 |
| Aug 7, 2025 | 37.20 | 37.20 | 36.14 | 36.48 | 36.03 | -0.57% | 496,145 |
| Aug 6, 2025 | 36.24 | 36.75 | 36.15 | 36.69 | 36.24 | 1.27% | 411,057 |
| Aug 5, 2025 | 35.87 | 36.31 | 35.81 | 36.23 | 35.79 | 0.78% | 388,701 |
| Aug 4, 2025 | 35.50 | 36.04 | 35.37 | 35.95 | 35.51 | 1.52% | 317,426 |
| Aug 1, 2025 | 35.66 | 36.01 | 34.89 | 35.41 | 34.98 | -1.56% | 475,363 |
| Jul 31, 2025 | 36.07 | 36.45 | 35.82 | 35.97 | 35.53 | -1.72% | 427,234 |
| Jul 30, 2025 | 37.53 | 37.63 | 36.42 | 36.60 | 36.15 | -2.14% | 360,264 |
| Jul 29, 2025 | 38.33 | 38.33 | 37.19 | 37.40 | 36.94 | -2.15% | 456,296 |
| Jul 28, 2025 | 38.43 | 38.59 | 37.91 | 38.22 | 37.75 | -0.44% | 427,387 |
| Jul 25, 2025 | 38.33 | 38.40 | 37.82 | 38.39 | 37.92 | 1.05% | 338,128 |
| Jul 24, 2025 | 38.83 | 39.03 | 37.96 | 37.99 | 37.53 | -2.99% | 304,197 |
| Jul 23, 2025 | 38.80 | 39.35 | 38.66 | 39.16 | 38.68 | 2.35% | 396,551 |
| Jul 22, 2025 | 37.77 | 38.53 | 37.77 | 38.26 | 37.79 | 1.65% | 495,378 |
| Jul 21, 2025 | 38.12 | 38.38 | 37.40 | 37.64 | 37.18 | -0.55% | 408,741 |
| Jul 18, 2025 | 38.53 | 38.53 | 37.61 | 37.85 | 37.39 | -0.84% | 337,197 |
| Jul 17, 2025 | 37.78 | 38.51 | 37.78 | 38.17 | 37.70 | 0.79% | 393,328 |