LDDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	87.00	87.00	86.95	86.95	86.95	-0.06%	1,425
Jun 26, 2025	86.94	87.00	86.86	87.00	87.00	0.23%	2,161
Jun 25, 2025	86.65	86.80	86.62	86.80	86.80	0.02%	2,333
Jun 24, 2025	86.50	86.85	86.50	86.79	86.79	0.24%	5,107
Jun 23, 2025	86.41	86.72	86.41	86.58	86.58	0.30%	5,564
Jun 20, 2025	86.08	86.41	86.08	86.32	86.32	0.06%	5,073
Jun 18, 2025	86.39	86.45	86.27	86.27	86.27	-	10,356
Jun 17, 2025	86.14	86.33	86.14	86.27	86.27	0.40%	6,009
Jun 16, 2025	86.14	86.18	85.93	85.93	85.93	-0.16%	5,842
Jun 13, 2025	86.13	86.13	85.87	86.07	86.07	-0.32%	1,693
Jun 12, 2025	86.39	86.40	86.22	86.34	86.34	0.26%	2,332
Jun 11, 2025	86.01	86.12	86.01	86.12	86.12	0.36%	655
Jun 10, 2025	85.93	85.93	85.78	85.81	85.81	0.11%	1,867
Jun 9, 2025	85.65	85.75	85.62	85.72	85.72	0.20%	2,644
Jun 6, 2025	85.68	85.75	85.47	85.55	85.55	-0.62%	12,380
Jun 5, 2025	86.30	86.38	86.00	86.08	86.08	-0.25%	11,430
Jun 4, 2025	86.06	86.40	86.01	86.29	86.29	0.55%	3,395
Jun 3, 2025	86.01	86.11	85.74	85.82	85.82	-1.03%	4,264
Jun 2, 2025	86.74	86.80	86.71	86.71	85.88	-0.22%	3,433
May 30, 2025	86.85	86.97	86.82	86.90	86.07	0.18%	13,737
May 29, 2025	86.62	86.88	86.62	86.75	85.91	0.29%	7,365
May 28, 2025	86.48	86.50	86.34	86.50	85.67	-0.20%	8,135
May 27, 2025	86.48	86.70	86.48	86.67	85.84	0.06%	9,209
May 23, 2025	94.96	94.96	86.27	86.62	85.79	0.34%	6,035
May 22, 2025	86.05	86.33	85.93	86.33	85.50	0.34%	4,329
May 21, 2025	86.31	86.88	86.02	86.04	85.21	-0.32%	4,473
May 20, 2025	86.42	86.49	86.30	86.31	85.48	-0.10%	6,312
May 19, 2025	86.15	87.79	86.15	86.39	85.56	-0.19%	2,567
May 16, 2025	86.73	86.73	86.44	86.56	85.72	0.02%	4,628
May 15, 2025	86.42	86.67	86.27	86.54	85.71	0.24%	10,764
May 14, 2025	86.42	86.42	86.11	86.33	85.50	-0.05%	36,573
May 13, 2025	86.51	86.51	86.20	86.38	85.55	0.06%	26,611
May 12, 2025	86.42	86.50	86.20	86.33	85.50	-0.63%	22,357
May 9, 2025	86.94	86.96	86.73	86.88	86.04	0.09%	4,221
May 8, 2025	87.09	87.12	86.74	86.80	85.97	-0.50%	10,391
May 7, 2025	86.91	87.89	86.91	87.24	86.40	0.27%	7,634
May 6, 2025	86.84	87.20	86.66	87.01	86.17	0.10%	10,035
May 5, 2025	86.88	86.96	86.67	86.92	86.08	-0.09%	9,197
May 2, 2025	86.98	87.15	86.76	87.00	86.16	-1.48%	9,716
May 1, 2025	88.68	88.68	88.30	88.31	86.63	-0.29%	4,929
Apr 30, 2025	88.57	88.57	88.36	88.57	86.88	0.15%	7,983
Apr 29, 2025	88.29	88.44	88.15	88.44	86.76	0.22%	2,676
Apr 28, 2025	87.80	88.65	87.80	88.24	86.56	0.34%	6,873
Apr 25, 2025	87.86	88.04	87.78	87.94	86.27	0.20%	6,708
Apr 24, 2025	87.12	87.82	87.12	87.77	86.10	0.30%	3,471
Apr 23, 2025	87.66	88.14	87.50	87.51	85.84	0.08%	4,381
Apr 22, 2025	87.46	87.84	87.43	87.44	85.77	-0.08%	5,341
Apr 21, 2025	87.48	87.72	87.48	87.51	85.84	-0.19%	15,901
Apr 17, 2025	87.78	88.00	87.47	87.67	86.00	-0.12%	6,268
Apr 16, 2025	87.66	87.82	87.44	87.78	86.11	0.38%	28,452