LBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.99	34.08	33.55	33.60	33.60	-1.28%	12,146
Feb 20, 2025	33.96	34.03	33.77	34.03	34.03	-1.24%	7,996
Feb 19, 2025	34.24	34.49	34.24	34.46	34.46	0.11%	4,970
Feb 18, 2025	34.32	34.43	34.19	34.42	34.42	1.01%	1,702
Feb 14, 2025	34.07	34.08	33.94	34.08	34.08	1.06%	1,624
Feb 13, 2025	33.61	33.72	33.61	33.72	33.72	0.21%	400
Feb 12, 2025	33.44	33.65	33.44	33.65	33.65	-0.01%	803
Feb 11, 2025	33.65	33.65	33.65	33.65	33.65	-0.71%	376
Feb 10, 2025	33.85	33.93	33.85	33.89	33.89	-0.30%	571
Feb 7, 2025	34.21	34.21	33.99	33.99	33.99	-0.61%	1,083
Feb 6, 2025	34.42	34.42	34.14	34.20	34.20	-0.40%	6,295
Feb 5, 2025	34.06	34.63	34.00	34.34	34.34	-0.06%	29,233
Feb 4, 2025	34.33	34.43	34.31	34.36	34.36	-1.20%	1,823
Feb 3, 2025	34.33	34.86	34.33	34.78	34.78	-0.95%	2,107
Jan 31, 2025	35.25	35.33	35.06	35.11	35.11	0.56%	14,880
Jan 30, 2025	34.92	35.04	34.82	34.92	34.92	0.81%	15,129
Jan 29, 2025	34.93	34.98	34.63	34.63	34.63	-0.89%	20,144
Jan 28, 2025	34.75	34.95	34.75	34.95	34.95	0.19%	3,084
Jan 27, 2025	34.63	34.88	34.25	34.88	34.88	-0.14%	5,044
Jan 24, 2025	34.76	35.15	34.76	34.93	34.93	0.38%	35,106
Jan 23, 2025	34.67	34.82	34.67	34.80	34.80	0.88%	5,564
Jan 22, 2025	34.46	35.17	34.35	34.49	34.49	0.07%	71,742
Jan 21, 2025	34.42	34.48	34.37	34.47	34.47	1.21%	3,763
Jan 17, 2025	34.03	34.11	34.02	34.06	34.06	0.88%	4,580
Jan 16, 2025	33.72	33.76	33.72	33.76	33.76	1.20%	181
Jan 15, 2025	33.32	33.36	33.32	33.36	33.36	1.71%	536
Jan 14, 2025	32.86	32.86	32.80	32.80	32.80	1.47%	407
Jan 13, 2025	32.00	32.32	32.00	32.32	32.32	0.33%	1,382
Jan 10, 2025	32.64	32.64	32.18	32.22	32.22	-2.11%	1,922
Jan 8, 2025	32.77	32.91	32.76	32.91	32.91	0.24%	2,843
Jan 7, 2025	32.80	32.83	32.80	32.83	32.83	-1.25%	424
Jan 6, 2025	33.48	33.48	33.25	33.25	33.25	-0.68%	1,276
Jan 3, 2025	33.56	33.56	33.48	33.48	33.48	0.59%	710
Jan 2, 2025	33.28	33.33	33.28	33.28	33.28	0.92%	828
Dec 31, 2024	33.12	33.15	32.96	32.98	32.98	-0.28%	2,121
Dec 30, 2024	32.97	33.10	32.97	33.07	33.07	-2.09%	2,401
Dec 27, 2024	33.94	33.94	33.70	33.78	33.16	-0.78%	631
Dec 26, 2024	33.99	34.04	33.99	34.04	33.42	0.50%	838
Dec 24, 2024	33.74	33.87	33.74	33.87	33.25	1.43%	1,721
Dec 23, 2024	33.14	33.40	33.14	33.40	32.79	0.43%	2,497
Dec 20, 2024	33.35	33.35	33.25	33.25	32.64	1.09%	474
Dec 19, 2024	32.94	32.94	32.90	32.90	32.29	0.67%	550
Dec 18, 2024	33.87	33.87	32.68	32.68	32.08	-3.17%	1,098
Dec 17, 2024	34.00	34.00	33.74	33.74	33.13	-1.10%	322
Dec 16, 2024	34.17	34.23	34.12	34.12	33.50	-0.13%	1,698
Dec 13, 2024	34.22	34.26	34.17	34.17	33.54	-0.19%	1,592
Dec 12, 2024	34.29	34.29	34.23	34.23	33.61	-0.48%	388
Dec 11, 2024	34.34	34.40	34.33	34.40	33.77	1.16%	1,292
Dec 10, 2024	34.10	34.10	34.00	34.00	33.38	0.18%	415
Dec 9, 2024	34.50	34.50	33.94	33.94	33.32	-0.80%	2,571
Dec 6, 2024	34.21	34.21	34.21	34.21	33.59	0.09%	18
Dec 5, 2024	34.24	34.24	34.17	34.18	33.56	0.06%	2,188
Dec 4, 2024	34.13	34.19	34.12	34.16	33.53	0.16%	5,332
Dec 3, 2024	34.32	34.32	34.05	34.11	33.48	-0.09%	1,912
Dec 2, 2024	34.14	34.14	34.14	34.14	33.51	-1.29%	17
Nov 29, 2024	34.67	34.67	34.58	34.58	33.95	0.94%	267
Nov 27, 2024	34.36	34.38	34.26	34.26	33.63	-0.78%	1,609
Nov 26, 2024	34.41	34.56	34.41	34.53	33.90	-0.05%	791
Nov 25, 2024	34.55	34.55	34.55	34.55	33.92	0.42%	148
Nov 22, 2024	34.01	34.41	34.01	34.41	33.78	1.19%	935
Nov 21, 2024	34.05	34.05	34.00	34.00	33.38	1.46%	206
Nov 20, 2024	33.42	33.51	33.38	33.51	32.90	-0.44%	1,183
Nov 19, 2024	33.64	33.66	33.64	33.66	33.04	1.09%	842
Nov 18, 2024	32.95	33.30	32.95	33.30	32.69	0.81%	2,026
Nov 15, 2024	33.00	33.03	33.00	33.03	32.42	-0.28%	1,513
Nov 14, 2024	33.31	33.31	33.12	33.12	32.51	-0.02%	2,351
Nov 13, 2024	33.30	33.30	33.13	33.13	32.52	-0.58%	2,949
Nov 12, 2024	33.27	33.32	33.26	33.32	32.71	-1.13%	6,764
Nov 11, 2024	33.49	33.70	33.49	33.70	33.08	1.37%	2,750
Nov 8, 2024	33.19	33.25	32.99	33.25	32.64	0.21%	5,418
Nov 7, 2024	33.36	33.36	33.11	33.18	32.57	-0.75%	2,639
Nov 6, 2024	33.35	33.43	32.92	33.43	32.82	5.09%	8,896
Nov 5, 2024	31.72	31.81	31.72	31.81	31.23	1.36%	558
Nov 4, 2024	31.56	31.56	31.38	31.38	30.81	-1.52%	786
Nov 1, 2024	32.36	32.36	31.87	31.87	31.28	-1.44%	415
Oct 31, 2024	32.42	32.42	32.33	32.33	31.74	-0.93%	183
Oct 30, 2024	32.72	32.72	32.64	32.64	32.04	-0.24%	202
Oct 29, 2024	32.80	32.80	32.57	32.72	32.12	-0.61%	1,625
Oct 28, 2024	32.74	32.92	32.74	32.92	32.31	0.95%	451
Oct 25, 2024	32.86	32.86	32.59	32.61	32.01	-1.02%	1,748
Oct 24, 2024	32.88	32.94	32.86	32.94	32.34	1.41%	1,558
Oct 23, 2024	32.48	32.48	32.48	32.48	31.89	-0.60%	44
Oct 22, 2024	32.69	32.69	32.67	32.68	32.08	-0.92%	2,326
Oct 21, 2024	33.02	33.02	32.97	32.98	32.38	0.19%	3,107
Oct 18, 2024	32.87	33.03	32.87	32.92	32.32	0.81%	875
Oct 17, 2024	32.51	32.68	32.51	32.66	32.06	1.46%	329
Oct 16, 2024	31.91	32.19	31.91	32.19	31.60	1.27%	392
Oct 15, 2024	31.87	31.87	31.78	31.78	31.20	0.23%	6,769
Oct 14, 2024	31.66	31.71	31.65	31.71	31.13	0.48%	1,239
Oct 11, 2024	31.56	31.56	31.56	31.56	30.98	1.03%	15
Oct 10, 2024	31.26	31.26	31.24	31.24	30.66	0.08%	2,440
Oct 9, 2024	31.14	31.21	31.11	31.21	30.64	0.45%	208
Oct 8, 2024	31.07	31.07	31.07	31.07	30.50	-0.35%	265
Oct 7, 2024	31.18	31.18	31.18	31.18	30.61	-0.62%	109
Oct 4, 2024	31.37	31.37	31.37	31.37	30.80	1.48%	3
Oct 3, 2024	30.74	30.92	30.74	30.92	30.35	0.47%	524
Oct 2, 2024	30.77	30.77	30.77	30.77	30.21	0.54%	82
Oct 1, 2024	30.50	30.61	30.50	30.61	30.05	-0.30%	310
Sep 30, 2024	30.62	30.70	30.53	30.70	30.14	-0.21%	679
Sep 27, 2024	30.77	30.77	30.75	30.77	30.20	-0.75%	842