LCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	35.95	36.10	35.95	36.07	36.07	0.24%	6,441
Jul 15, 2025	36.07	36.07	35.97	35.98	35.98	-0.47%	1,651
Jul 14, 2025	35.91	36.19	35.91	36.15	36.15	0.27%	2,984
Jul 11, 2025	36.05	36.11	36.03	36.05	36.05	-0.39%	3,138
Jul 10, 2025	36.11	36.23	36.11	36.19	36.19	0.17%	2,314
Jul 9, 2025	36.14	36.15	36.12	36.13	36.13	0.15%	6,040
Jul 8, 2025	36.05	36.09	36.03	36.08	36.08	-0.20%	3,706
Jul 7, 2025	36.20	36.20	36.06	36.15	36.15	-0.45%	5,112
Jul 3, 2025	36.28	36.34	36.28	36.31	36.31	0.44%	1,277
Jul 2, 2025	36.15	36.16	36.10	36.16	36.16	-0.05%	7,850
Jul 1, 2025	36.24	36.24	36.14	36.17	36.17	-	730
Jun 30, 2025	36.09	36.17	36.09	36.17	36.17	0.64%	1,707
Jun 27, 2025	35.98	36.02	35.88	35.94	35.94	0.15%	9,706
Jun 26, 2025	35.90	35.90	35.86	35.89	35.89	0.56%	4,406
Jun 25, 2025	35.69	35.72	35.69	35.69	35.69	-0.19%	2,354
Jun 24, 2025	35.69	35.76	35.69	35.76	35.76	0.72%	3,443
Jun 23, 2025	35.39	35.50	35.23	35.50	35.50	0.72%	4,542
Jun 20, 2025	35.42	35.42	35.24	35.25	35.25	-0.09%	716
Jun 18, 2025	35.42	35.42	35.28	35.28	35.28	-0.01%	6,012
Jun 17, 2025	35.25	35.29	35.25	35.28	35.28	-0.48%	2,036
Jun 16, 2025	35.49	35.49	35.45	35.45	35.45	0.50%	3,445
Jun 13, 2025	35.34	35.39	35.24	35.28	35.28	-0.70%	13,368
Jun 12, 2025	35.49	35.52	35.47	35.52	35.52	0.18%	3,380
Jun 11, 2025	35.24	35.48	35.24	35.46	35.46	0.08%	8,275
Jun 10, 2025	35.46	35.47	35.41	35.43	35.43	0.13%	734
Jun 9, 2025	35.42	35.42	35.37	35.38	35.38	0.12%	3,718
Jun 6, 2025	35.35	35.41	35.33	35.34	35.34	0.30%	5,069
Jun 5, 2025	35.30	35.30	35.24	35.24	35.24	-0.14%	314
Jun 4, 2025	35.09	35.30	35.09	35.28	35.28	0.09%	967
Jun 3, 2025	35.37	35.37	35.16	35.25	35.25	0.14%	2,191
Jun 2, 2025	35.04	35.20	35.04	35.20	35.20	0.46%	1,425
May 30, 2025	34.75	35.08	34.75	35.04	35.04	0.11%	6,492
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