LCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	34.75	34.75	34.75	34.93	-	-0.20%	686
May 29, 2025	35.04	35.04	34.96	35.00	35.00	0.16%	3,577
May 28, 2025	35.06	35.06	34.95	34.95	34.95	-0.27%	2,059
May 27, 2025	34.97	35.09	34.97	35.04	35.04	0.70%	4,447
May 23, 2025	34.71	34.83	34.68	34.80	34.80	-0.09%	43,756
May 22, 2025	34.77	34.90	34.77	34.83	34.83	-0.11%	1,388
May 21, 2025	35.04	35.04	34.86	34.86	34.86	-0.79%	1,244
May 20, 2025	35.31	35.31	35.11	35.14	35.14	-0.10%	463
May 19, 2025	35.21	35.21	35.09	35.18	35.18	0.14%	1,035
May 16, 2025	35.27	35.27	35.00	35.13	35.13	0.37%	4,411
May 15, 2025	35.08	35.08	34.92	35.00	35.00	0.37%	1,402
May 14, 2025	34.83	34.87	34.82	34.87	34.87	-0.21%	6,282
May 13, 2025	35.07	35.07	34.94	34.94	34.94	0.43%	3,633
May 12, 2025	34.86	34.86	34.73	34.80	34.80	0.56%	4,872
May 9, 2025	34.62	34.64	34.60	34.60	34.60	-	2,743
May 8, 2025	34.61	34.72	34.60	34.60	34.60	0.14%	3,822
May 7, 2025	34.56	34.63	34.45	34.55	34.55	0.03%	3,821
May 6, 2025	34.39	34.56	34.39	34.54	34.54	-0.03%	1,365
May 5, 2025	34.48	34.64	34.48	34.55	34.55	0.14%	4,885
May 2, 2025	34.40	34.54	34.40	34.50	34.50	0.79%	4,218
May 1, 2025	34.62	34.62	34.23	34.23	34.23	-0.15%	5,293
Apr 30, 2025	34.34	34.34	34.07	34.28	34.28	0.12%	15,541
Apr 29, 2025	34.15	34.26	34.15	34.24	34.24	0.26%	10,579
Apr 28, 2025	34.05	34.15	34.05	34.15	34.15	0.29%	1,679
Apr 25, 2025	33.99	34.07	33.99	34.05	34.05	0.06%	2,896
Apr 24, 2025	33.91	34.05	33.90	34.03	34.03	1.01%	7,051
Apr 23, 2025	33.95	33.95	33.69	33.69	33.69	0.48%	21,569
Apr 22, 2025	33.66	33.66	33.53	33.53	33.53	0.99%	2,560
Apr 21, 2025	33.33	33.34	33.08	33.20	33.20	-1.03%	9,938
Apr 17, 2025	33.55	33.62	33.55	33.55	33.55	-0.01%	17,998
Apr 16, 2025	33.96	33.96	33.45	33.55	33.55	-0.53%	6,668
Apr 15, 2025	33.88	33.88	33.73	33.73	33.73	0.27%	24,729
Apr 14, 2025	33.77	33.80	33.62	33.64	33.64	0.33%	6,002
Apr 11, 2025	33.23	33.62	33.23	33.53	33.53	0.69%	16,963
Apr 10, 2025	33.47	33.58	33.02	33.30	33.30	-1.32%	19,092
Apr 9, 2025	32.62	33.75	32.59	33.75	33.75	3.68%	12,897
Apr 8, 2025	33.25	33.33	32.39	32.55	32.55	-0.55%	23,377
Apr 7, 2025	32.25	32.87	32.25	32.73	32.73	-0.19%	21,601
Apr 4, 2025	33.42	33.42	32.78	32.79	32.79	-2.79%	11,333
Apr 3, 2025	33.89	33.94	33.72	33.73	33.73	-1.92%	24,707
Apr 2, 2025	34.26	34.39	34.26	34.39	34.39	0.48%	1,202
Apr 1, 2025	34.49	34.49	34.18	34.23	34.23	-0.11%	12,230
Mar 31, 2025	34.07	34.27	34.07	34.27	34.27	0.29%	3,411
Mar 28, 2025	34.38	34.38	34.13	34.17	34.17	-0.84%	8,573
Mar 27, 2025	34.44	34.54	34.33	34.46	34.46	-0.01%	3,978
Mar 26, 2025	34.57	34.57	34.45	34.46	34.46	-0.51%	3,486
Mar 25, 2025	34.70	34.70	34.62	34.64	34.64	0.01%	9,402
Mar 24, 2025	34.54	34.65	34.54	34.63	34.63	0.64%	3,363
Mar 21, 2025	34.37	34.41	34.34	34.41	34.41	0.09%	3,102
Mar 20, 2025	34.52	34.52	34.38	34.38	34.38	-0.12%	5,132