LALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	21.25	21.25	21.25	21.25	21.25	0.30%	66,187
Nov 21, 2024	21.13	21.19	21.13	21.19	21.19	0.51%	1,914
Nov 20, 2024	21.07	21.08	21.07	21.08	21.08	-0.09%	202
Nov 19, 2024	20.98	21.10	20.98	21.10	21.10	0.05%	104
Nov 18, 2024	21.05	21.09	21.05	21.09	21.09	0.19%	2,062
Nov 15, 2024	20.97	21.06	20.97	21.05	21.05	-0.24%	5,930
Nov 14, 2024	21.10	21.10	21.08	21.10	21.10	0.38%	12,513
Nov 13, 2024	21.05	21.06	21.02	21.02	21.02	0.06%	2,742
Nov 12, 2024	21.02	21.15	21.01	21.01	21.01	-0.13%	28,830
Nov 11, 2024	21.15	21.15	21.02	21.03	21.03	0.02%	1,707
Nov 8, 2024	21.05	21.09	21.03	21.03	21.03	-0.59%	2,072
Nov 7, 2024	21.11	21.16	21.11	21.16	21.16	0.71%	2,182
Nov 6, 2024	20.96	21.01	20.96	21.01	21.01	-0.08%	975
Nov 5, 2024	21.02	21.02	21.02	21.02	21.02	0.39%	92
Nov 4, 2024	20.94	20.94	20.94	20.94	20.94	0.09%	123
Nov 1, 2024	20.99	20.99	20.92	20.92	20.92	-0.18%	1,012
Oct 31, 2024	20.96	20.96	20.96	20.96	20.96	-0.55%	3
Oct 30, 2024	21.07	21.08	21.07	21.08	21.08	0.07%	155
Oct 29, 2024	21.06	21.06	21.06	21.06	21.06	-0.14%	781
Oct 28, 2024	21.08	21.09	21.08	21.09	21.09	0.52%	848
Oct 25, 2024	21.01	21.01	20.98	20.98	20.98	-0.05%	140
Oct 24, 2024	20.95	20.99	20.95	20.99	20.99	0.05%	352
Oct 23, 2024	20.97	20.98	20.97	20.98	20.98	-0.62%	273
Oct 22, 2024	21.11	21.11	21.11	21.11	21.11	-	34
Oct 21, 2024	21.08	21.11	21.06	21.11	21.11	-0.19%	1,235
Oct 18, 2024	21.15	21.15	21.15	21.15	21.15	0.24%	3,750
Oct 17, 2024	21.20	21.20	21.10	21.10	21.10	0.38%	560
Oct 16, 2024	21.07	21.09	21.01	21.02	21.02	-0.09%	4,473
Oct 15, 2024	21.03	21.04	21.03	21.04	21.04	0.02%	223
Oct 14, 2024	21.05	21.05	21.03	21.03	21.03	0.30%	6,380
Oct 11, 2024	21.06	21.06	20.97	20.97	20.97	0.24%	140
Oct 10, 2024	20.89	20.92	20.89	20.92	20.92	0.19%	1,308
Oct 9, 2024	20.83	20.88	20.83	20.88	20.88	0.23%	1,704
Oct 8, 2024	20.86	20.86	20.82	20.83	20.83	-0.23%	1,630
Oct 7, 2024	20.84	20.88	20.83	20.88	20.88	-0.33%	6,245
Oct 4, 2024	20.90	20.95	20.87	20.95	20.95	0.05%	979
Oct 3, 2024	20.98	20.98	20.92	20.94	20.94	0.22%	593
Oct 2, 2024	20.90	20.93	20.89	20.89	20.89	-0.22%	800
Oct 1, 2024	20.93	20.94	20.93	20.94	20.94	-0.29%	143
Sep 30, 2024	20.95	21.00	20.92	21.00	21.00	0.08%	1,645
Sep 27, 2024	21.02	21.02	20.98	20.98	20.98	0.11%	607
Sep 26, 2024	20.93	21.04	20.92	20.96	20.96	0.14%	2,808
Sep 25, 2024	20.97	20.97	20.88	20.93	20.93	-0.27%	3,360
Sep 24, 2024	20.95	21.11	20.95	20.99	20.99	0.38%	11,306
Sep 23, 2024	20.94	20.94	20.91	20.91	20.91	-0.11%	1,005
Sep 20, 2024	20.92	20.93	20.92	20.93	20.93	-0.20%	718
Sep 19, 2024	20.90	20.97	20.90	20.97	20.97	0.74%	12,084
Sep 18, 2024	20.82	20.82	20.82	20.82	20.82	-0.41%	94
Sep 17, 2024	20.88	20.90	20.88	20.90	20.90	0.05%	2,314
Sep 16, 2024	20.85	20.89	20.85	20.89	20.89	0.14%	600
Sep 13, 2024	20.86	20.86	20.86	20.86	20.86	0.34%	-
Sep 12, 2024	20.79	20.79	20.79	20.79	20.79	0.28%	157
Sep 11, 2024	20.74	20.74	20.73	20.73	20.73	-	157
Sep 10, 2024	20.73	20.73	20.73	20.73	20.73	0.15%	794
Sep 9, 2024	20.71	20.71	20.70	20.70	20.70	0.21%	118
Sep 6, 2024	20.66	20.66	20.66	20.66	20.66	-0.30%	126
Sep 5, 2024	20.76	20.76	20.72	20.72	20.72	0.05%	1,100
Sep 4, 2024	20.79	20.79	20.69	20.71	20.71	0.10%	2,841
Sep 3, 2024	20.76	20.76	20.69	20.69	20.69	-0.60%	1,051
Aug 30, 2024	20.79	20.82	20.79	20.82	20.82	-0.21%	1,363
Aug 29, 2024	20.86	20.86	20.86	20.86	20.86	-0.15%	159
Aug 28, 2024	20.90	20.90	20.89	20.89	20.89	-0.06%	159
Aug 27, 2024	20.92	20.92	20.90	20.90	20.90	-0.09%	961
Aug 26, 2024	21.01	21.11	20.88	20.92	20.92	0.02%	8,310
Aug 23, 2024	20.91	20.95	20.91	20.92	20.92	0.26%	858
Aug 22, 2024	20.84	20.87	20.84	20.86	20.86	-0.06%	644
Aug 21, 2024	20.90	20.91	20.87	20.87	20.87	-0.05%	2,122
Aug 20, 2024	20.77	20.89	20.77	20.88	20.88	0.13%	2,963
Aug 19, 2024	20.86	20.86	20.86	20.86	20.86	-0.06%	114
Aug 16, 2024	20.82	20.87	20.79	20.87	20.87	0.13%	2,316
Aug 15, 2024	20.78	20.84	20.78	20.84	20.84	0.19%	1,729
Aug 14, 2024	20.89	20.89	20.78	20.80	20.80	-	3,031
Aug 13, 2024	20.79	20.80	20.79	20.80	20.80	0.39%	1,544
Aug 12, 2024	20.72	20.72	20.72	20.72	20.72	0.14%	-
Aug 9, 2024	20.61	20.69	20.60	20.69	20.69	-0.10%	15,205
Aug 8, 2024	20.66	20.71	20.63	20.71	20.71	0.58%	2,472
Aug 7, 2024	20.66	20.66	20.59	20.59	20.59	0.19%	1,829
Aug 6, 2024	20.60	20.61	20.55	20.55	20.55	-0.07%	37,196
Aug 5, 2024	20.60	20.60	20.57	20.57	20.57	-0.56%	551
Aug 2, 2024	20.67	20.68	20.66	20.68	20.68	-0.34%	1,111
Aug 1, 2024	20.83	20.83	20.75	20.75	20.75	-0.41%	1,066
Jul 31, 2024	20.78	20.84	20.78	20.84	20.84	0.69%	1,464
Jul 30, 2024	20.70	20.70	20.69	20.69	20.69	0.06%	563
Jul 29, 2024	20.71	20.71	20.68	20.68	20.68	-0.15%	1,201
Jul 26, 2024	20.71	20.75	20.69	20.71	20.71	0.06%	4,807
Jul 25, 2024	20.64	20.70	20.64	20.70	20.70	0.35%	679
Jul 24, 2024	20.69	20.69	20.63	20.63	20.63	-0.64%	1,602
Jul 23, 2024	20.78	20.78	20.75	20.76	20.76	-0.06%	928
Jul 22, 2024	20.89	20.89	20.74	20.77	20.77	0.36%	2,670
Jul 19, 2024	20.81	20.81	20.70	20.70	20.70	-0.71%	1,104
Jul 18, 2024	20.90	20.90	20.85	20.85	20.85	-0.50%	340
Jul 17, 2024	20.92	20.96	20.92	20.95	20.95	-0.05%	3,103
Jul 16, 2024	20.96	20.96	20.96	20.96	20.96	0.19%	43
Jul 15, 2024	20.92	20.92	20.92	20.92	20.92	-	-
Jul 12, 2024	20.92	20.96	20.90	20.92	20.92	-0.10%	2,902
Jul 11, 2024	20.86	20.95	20.86	20.94	20.94	0.13%	2,343
Jul 10, 2024	21.34	21.34	20.87	20.91	20.91	0.35%	2,890
Jul 9, 2024	20.83	20.84	20.83	20.84	20.84	0.14%	209
Jul 8, 2024	20.85	20.85	20.81	20.81	20.81	-0.20%	1,492
Jul 5, 2024	20.88	20.88	20.85	20.85	20.85	0.20%	119