LALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.34	21.34	21.32	21.32	21.32	-0.79%	3,105
Feb 20, 2025	21.49	21.60	21.44	21.49	21.49	-0.28%	7,135
Feb 19, 2025	21.39	21.55	21.39	21.55	21.55	0.30%	6,216
Feb 18, 2025	21.50	21.50	21.49	21.49	21.49	0.09%	648
Feb 14, 2025	21.55	21.55	21.47	21.47	21.47	-0.67%	1,163
Feb 13, 2025	21.50	21.61	21.50	21.61	21.61	0.32%	1,478
Feb 12, 2025	21.54	21.54	21.52	21.54	21.54	-0.19%	2,037
Feb 11, 2025	21.56	21.58	21.52	21.58	21.58	-0.09%	1,994
Feb 10, 2025	21.54	21.61	21.54	21.60	21.60	1.01%	2,457
Feb 7, 2025	21.43	21.43	21.38	21.39	21.39	-0.12%	304
Feb 6, 2025	21.42	21.42	21.39	21.41	21.41	-0.23%	2,255
Feb 5, 2025	21.39	21.46	21.39	21.46	21.46	0.28%	2,208
Feb 4, 2025	21.45	21.45	21.39	21.40	21.40	-0.14%	911
Feb 3, 2025	21.41	21.44	21.41	21.43	21.43	-0.09%	1,843
Jan 31, 2025	21.54	21.54	21.43	21.45	21.45	0.28%	2,835
Jan 30, 2025	21.41	21.42	21.39	21.39	21.39	0.38%	865
Jan 29, 2025	21.30	21.31	21.30	21.31	21.31	-0.03%	1,000
Jan 28, 2025	21.43	21.43	21.31	21.32	21.32	0.51%	1,575
Jan 27, 2025	21.24	21.24	21.18	21.21	21.21	-0.88%	4,201
Jan 24, 2025	21.40	21.42	21.36	21.40	21.40	0.07%	1,368
Jan 23, 2025	21.30	21.38	21.30	21.38	21.38	-0.09%	33,716
Jan 22, 2025	21.36	21.40	21.36	21.40	21.40	0.55%	3,056
Jan 21, 2025	21.30	21.32	21.28	21.28	21.28	-0.26%	2,340
Jan 17, 2025	21.30	21.34	21.30	21.34	21.34	0.38%	3,870
Jan 16, 2025	21.26	21.28	21.26	21.26	21.26	0.01%	6,770
Jan 15, 2025	21.15	21.26	21.15	21.26	21.26	0.91%	8,390
Jan 14, 2025	21.05	21.07	21.05	21.07	21.07	-0.21%	213
Jan 13, 2025	21.07	21.11	21.05	21.11	21.11	-0.24%	10,645
Jan 10, 2025	21.15	21.17	21.15	21.16	21.16	0.03%	46,632
Jan 8, 2025	21.17	21.18	21.15	21.15	21.15	-0.05%	4,948
Jan 7, 2025	21.20	21.20	21.17	21.17	21.17	0.05%	758
Jan 6, 2025	21.33	21.33	21.16	21.16	21.16	-0.19%	469
Jan 3, 2025	21.20	21.20	21.20	21.20	21.20	0.60%	210
Jan 2, 2025	21.08	21.08	21.07	21.07	21.07	0.33%	149
Dec 31, 2024	21.03	21.03	21.00	21.00	21.00	0.48%	1,686
Dec 30, 2024	20.94	21.00	20.90	20.90	20.90	-0.50%	7,825
Dec 27, 2024	21.01	21.01	21.01	21.01	21.01	-0.50%	91
Dec 26, 2024	21.24	21.24	21.06	21.11	21.11	0.12%	1,388
Dec 24, 2024	21.10	21.10	21.08	21.08	21.08	-0.36%	109
Dec 23, 2024	20.99	21.16	20.99	21.16	21.16	0.77%	3,087
Dec 20, 2024	21.05	21.06	21.00	21.00	21.00	0.35%	528
Dec 19, 2024	21.01	21.01	20.93	20.93	20.93	-0.40%	2,766
Dec 18, 2024	21.20	21.26	21.01	21.01	21.01	-0.83%	3,933
Dec 17, 2024	21.21	21.22	21.18	21.18	21.18	-0.31%	1,194
Dec 16, 2024	21.22	21.35	21.22	21.25	21.25	0.57%	13,915
Dec 13, 2024	21.09	21.17	21.09	21.13	21.13	-1.81%	2,208
Dec 12, 2024	21.46	21.54	21.46	21.52	21.16	-0.42%	3,079
Dec 11, 2024	21.58	21.61	21.51	21.61	21.25	0.46%	8,965
Dec 10, 2024	21.56	21.56	21.51	21.51	21.15	0.14%	1,062
Dec 9, 2024	21.48	21.48	21.48	21.48	21.12	0.03%	3,409
Dec 6, 2024	21.52	21.52	21.47	21.47	21.12	0.01%	978
Dec 5, 2024	21.47	21.47	21.47	21.47	21.11	0.19%	1,125
Dec 4, 2024	21.45	21.45	21.43	21.43	21.07	0.26%	2,288
Dec 3, 2024	21.41	21.42	21.38	21.38	21.02	0.02%	715
Dec 2, 2024	21.37	21.37	21.28	21.37	21.02	-	4,762
Nov 29, 2024	21.46	21.46	21.37	21.37	21.02	0.34%	1,605
Nov 27, 2024	21.31	21.32	21.30	21.30	20.94	-0.01%	527
Nov 26, 2024	21.26	21.30	21.24	21.30	20.95	0.63%	7,652
Nov 25, 2024	21.15	21.17	21.15	21.17	20.81	-0.40%	261
Nov 22, 2024	21.25	21.25	21.25	21.25	20.90	0.30%	66,187
Nov 21, 2024	21.13	21.19	21.13	21.19	20.83	0.51%	1,914
Nov 20, 2024	21.07	21.08	21.07	21.08	20.73	-0.09%	202
Nov 19, 2024	20.98	21.10	20.98	21.10	20.75	0.05%	104
Nov 18, 2024	21.05	21.09	21.05	21.09	20.74	0.19%	2,062
Nov 15, 2024	20.97	21.06	20.97	21.05	20.70	-0.24%	5,930
Nov 14, 2024	21.10	21.10	21.08	21.10	20.75	0.38%	12,513
Nov 13, 2024	21.05	21.06	21.02	21.02	20.67	0.06%	2,742
Nov 12, 2024	21.02	21.15	21.01	21.01	20.66	-0.13%	28,830
Nov 11, 2024	21.15	21.15	21.02	21.03	20.69	0.02%	1,707
Nov 8, 2024	21.05	21.09	21.03	21.03	20.68	-0.59%	2,072
Nov 7, 2024	21.11	21.16	21.11	21.16	20.80	0.71%	2,182
Nov 6, 2024	20.96	21.01	20.96	21.01	20.66	-0.08%	975
Nov 5, 2024	21.02	21.02	21.02	21.02	20.67	0.39%	92
Nov 4, 2024	20.94	20.94	20.94	20.94	20.59	0.09%	123
Nov 1, 2024	20.99	20.99	20.92	20.92	20.57	-0.18%	1,012
Oct 31, 2024	20.96	20.96	20.96	20.96	20.61	-0.55%	3
Oct 30, 2024	21.07	21.08	21.07	21.08	20.73	0.07%	155
Oct 29, 2024	21.06	21.06	21.06	21.06	20.71	-0.14%	781
Oct 28, 2024	21.08	21.09	21.08	21.09	20.74	0.52%	848
Oct 25, 2024	21.01	21.01	20.98	20.98	20.63	-0.05%	140
Oct 24, 2024	20.95	20.99	20.95	20.99	20.64	0.05%	352
Oct 23, 2024	20.97	20.98	20.97	20.98	20.63	-0.62%	273
Oct 22, 2024	21.11	21.11	21.11	21.11	20.76	-	34
Oct 21, 2024	21.08	21.11	21.06	21.11	20.76	-0.19%	1,235
Oct 18, 2024	21.15	21.15	21.15	21.15	20.80	0.24%	3,750
Oct 17, 2024	21.20	21.20	21.10	21.10	20.75	0.38%	560
Oct 16, 2024	21.07	21.09	21.01	21.02	20.67	-0.09%	4,473
Oct 15, 2024	21.03	21.04	21.03	21.04	20.69	0.02%	223
Oct 14, 2024	21.05	21.05	21.03	21.03	20.68	0.30%	6,380
Oct 11, 2024	21.06	21.06	20.97	20.97	20.62	0.24%	140
Oct 10, 2024	20.89	20.92	20.89	20.92	20.57	0.19%	1,308
Oct 9, 2024	20.83	20.88	20.83	20.88	20.53	0.23%	1,704
Oct 8, 2024	20.86	20.86	20.82	20.83	20.49	-0.23%	1,630
Oct 7, 2024	20.84	20.88	20.83	20.88	20.53	-0.33%	6,245
Oct 4, 2024	20.90	20.95	20.87	20.95	20.60	0.05%	979
Oct 3, 2024	20.98	20.98	20.92	20.94	20.59	0.22%	593
Oct 2, 2024	20.90	20.93	20.89	20.89	20.55	-0.22%	800
Oct 1, 2024	20.93	20.94	20.93	20.94	20.59	-0.29%	143
Sep 30, 2024	20.95	21.00	20.92	21.00	20.65	0.08%	1,645
Sep 27, 2024	21.02	21.02	20.98	20.98	20.64	0.11%	607