LADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	32.99	32.99	32.99	32.99	32.99	0.32%	7
Oct 23, 2026	32.88	32.88	32.88	32.88	32.88	0.12%	7
Oct 22, 2026	32.85	32.85	32.85	32.85	32.85	-0.76%	7
Oct 21, 2026	33.10	33.10	33.10	33.10	33.10	0.18%	7
Oct 20, 2026	33.04	33.04	33.04	33.04	33.04	0.09%	7
Oct 19, 2026	33.01	33.01	33.01	33.01	33.00	0.24%	7
Oct 16, 2026	33.10	33.10	32.93	32.93	32.92	-0.39%	107
Oct 15, 2026	33.05	33.05	33.05	33.05	33.05	-0.04%	103
Oct 14, 2026	33.07	33.07	33.07	33.07	33.07	-0.38%	7
Oct 13, 2026	33.19	33.19	33.19	33.19	33.19	-0.02%	7
Oct 12, 2026	33.29	33.29	33.20	33.20	33.20	-	509
Oct 9, 2026	33.27	33.27	33.20	33.20	33.20	0.27%	107
Oct 8, 2026	33.13	33.23	33.10	33.10	33.10	-0.17%	1,165
Oct 7, 2026	33.16	33.16	33.16	33.16	33.16	-0.09%	11
Oct 6, 2026	33.19	33.19	33.19	33.19	33.19	0.26%	11
Oct 5, 2026	33.11	33.11	33.11	33.11	33.11	0.29%	11
Oct 2, 2026	32.91	33.10	32.89	33.01	33.01	0.29%	16,024
Oct 1, 2026	32.92	32.92	32.92	32.92	32.92	-0.07%	11
Sep 30, 2026	32.94	32.94	32.94	32.94	32.94	0.12%	11
Sep 29, 2026	32.90	32.90	32.90	32.90	32.90	-0.14%	11
Sep 28, 2026	32.95	32.95	32.95	32.95	32.95	-0.16%	11
Sep 25, 2026	33.00	33.00	33.00	33.00	33.00	0.21%	12
Sep 24, 2026	32.96	33.01	32.93	32.93	32.93	-0.03%	1,556
Sep 23, 2026	33.02	33.02	32.94	32.94	32.94	-0.20%	3,917
Sep 22, 2026	33.01	33.01	33.01	33.01	33.01	0.03%	12
Sep 21, 2026	33.00	33.00	33.00	33.00	32.99	0.56%	11
Sep 18, 2026	32.87	32.87	32.81	32.81	32.81	0.06%	512
Sep 17, 2026	32.79	32.79	32.79	32.79	32.79	0.53%	17
Sep 16, 2026	32.62	32.62	32.62	32.62	32.62	-0.22%	15
Sep 15, 2026	32.69	32.69	32.69	32.69	32.69	-0.21%	16
Sep 14, 2026	32.76	32.76	32.76	32.76	32.76	-0.14%	11
Sep 11, 2026	32.81	32.81	32.81	32.81	32.81	0.38%	13
Sep 10, 2026	32.75	32.76	32.68	32.68	32.68	-0.23%	4,954
Sep 9, 2026	32.76	32.76	32.76	32.76	32.76	-0.21%	14
Sep 8, 2026	32.82	32.82	32.82	32.82	32.82	-0.20%	11
Sep 4, 2026	32.90	32.90	32.89	32.89	32.89	-0.08%	874
Sep 3, 2026	32.92	32.92	32.92	32.92	32.92	0.38%	11
Sep 2, 2026	32.79	32.79	32.79	32.79	32.79	0.20%	18
Sep 1, 2026	32.82	32.82	32.73	32.73	32.73	-0.22%	432
Aug 31, 2026	32.80	32.80	32.80	32.80	32.80	-0.06%	34
Aug 28, 2026	32.82	32.82	32.82	32.82	32.82	-0.02%	57
Aug 27, 2026	32.83	32.83	32.83	32.83	32.83	0.25%	12
Aug 26, 2026	32.74	32.74	32.74	32.74	32.74	0.03%	13
Aug 25, 2026	32.74	32.74	32.74	32.74	32.74	0.09%	14
Aug 24, 2026	32.79	32.79	32.71	32.71	32.71	-0.06%	118
Aug 21, 2026	32.79	32.82	32.73	32.73	32.73	0.08%	1,348
Aug 20, 2026	32.70	32.70	32.70	32.70	32.70	-0.18%	11
Aug 19, 2026	32.76	32.76	32.76	32.76	32.76	0.13%	11
Aug 18, 2026	32.72	32.72	32.72	32.72	32.72	-0.22%	404
Aug 17, 2026	32.90	32.90	32.79	32.79	32.79	-0.05%	15,211