LADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	32.69	32.71	32.68	32.68	-	-	7
Aug 6, 2026	32.76	32.76	32.68	32.68	32.68	-0.06%	213
Aug 5, 2026	32.78	32.78	32.70	32.70	32.70	0.05%	1,673
Aug 4, 2026	32.77	32.77	32.69	32.69	32.69	0.52%	345
Aug 3, 2026	32.52	32.52	32.52	32.52	32.51	0.45%	16
Jul 31, 2026	32.30	32.42	32.30	32.37	32.37	0.39%	1,734
Jul 30, 2026	32.31	32.35	32.24	32.24	32.24	0.71%	508
Jul 29, 2026	32.02	32.02	32.02	32.02	32.02	-0.65%	6
Jul 28, 2026	32.23	32.23	32.23	32.23	32.22	0.16%	6
Jul 27, 2026	32.17	32.17	32.17	32.17	32.17	0.06%	9
Jul 24, 2026	32.16	32.16	32.16	32.16	32.16	0.09%	7
Jul 23, 2026	32.22	32.22	32.13	32.13	32.13	-0.54%	358
Jul 22, 2026	32.39	32.39	32.30	32.30	32.30	-0.01%	136
Jul 21, 2026	32.35	32.38	32.31	32.31	32.30	0.33%	613
Jul 20, 2026	32.20	32.20	32.20	32.20	32.20	-0.03%	14
Jul 17, 2026	32.21	32.21	32.21	32.21	32.21	-0.31%	12
Jul 16, 2026	32.31	32.31	32.31	32.31	32.31	-0.15%	6
Jul 15, 2026	32.42	32.43	32.36	32.36	32.36	0.11%	431
Jul 14, 2026	32.41	32.41	32.32	32.32	32.32	0.19%	1,152
Jul 13, 2026	32.36	32.38	32.26	32.26	32.26	-0.25%	5,458
Jul 10, 2026	32.34	32.34	32.34	32.34	32.34	0.17%	6
Jul 9, 2026	32.38	32.38	32.29	32.29	32.29	0.30%	1,551
Jul 8, 2026	32.19	32.19	32.19	32.19	32.19	-0.08%	7
Jul 7, 2026	32.22	32.22	32.22	32.22	32.22	-0.15%	13
Jul 6, 2026	32.27	32.27	32.27	32.27	32.26	0.35%	104
Jul 2, 2026	32.21	32.21	32.15	32.15	32.15	-0.02%	107
Jul 1, 2026	32.16	32.16	32.16	32.16	32.16	-0.05%	20
Jun 30, 2026	32.17	32.17	32.17	32.17	32.17	0.27%	7
Jun 29, 2026	32.09	32.09	32.09	32.09	32.09	0.20%	3