LDDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	82.58	82.63	82.57	82.60	82.60	-0.06%	2,944
Feb 5, 2026	82.59	82.65	82.51	82.65	82.65	0.42%	3,921
Feb 4, 2026	82.24	82.31	82.20	82.31	82.31	-	1,453
Feb 3, 2026	82.23	82.31	82.23	82.31	82.31	-0.98%	318
Feb 2, 2026	83.19	83.19	83.10	83.12	82.29	-0.16%	1,998
Jan 30, 2026	84.00	84.00	83.21	83.25	82.42	-	2,721
Jan 29, 2026	83.15	83.26	83.10	83.25	82.42	0.18%	4,364
Jan 28, 2026	83.15	83.15	83.10	83.10	82.27	-0.06%	1,343
Jan 27, 2026	83.19	83.24	83.12	83.15	82.32	-0.04%	6,422
Jan 26, 2026	83.13	83.24	83.13	83.19	82.35	0.09%	1,426
Jan 23, 2026	83.10	83.13	83.04	83.11	82.28	0.12%	3,744
Jan 22, 2026	83.02	83.05	83.00	83.01	82.18	-0.06%	2,092
Jan 21, 2026	82.99	83.09	82.93	83.06	82.22	0.14%	1,958
Jan 20, 2026	82.99	82.99	82.94	82.94	82.11	-0.20%	2,204
Jan 16, 2026	83.28	83.28	83.10	83.10	82.27	-0.27%	1,117
Jan 15, 2026	83.33	83.38	83.26	83.33	82.49	-0.10%	1,614
Jan 14, 2026	83.37	83.48	83.37	83.41	82.57	0.11%	2,650
Jan 13, 2026	83.39	83.39	83.24	83.32	82.48	0.09%	1,235
Jan 12, 2026	83.20	83.34	83.20	83.24	82.40	-0.04%	2,751
Jan 9, 2026	83.09	83.28	83.09	83.28	82.44	-0.03%	19,907
Jan 8, 2026	83.22	83.31	83.22	83.30	82.47	-0.13%	1,281
Jan 7, 2026	83.49	83.58	83.33	83.41	82.57	0.09%	1,132
Jan 6, 2026	83.28	83.37	83.19	83.34	82.50	-0.02%	3,109
Jan 5, 2026	83.23	84.49	83.23	83.35	82.51	-0.82%	2,352
Jan 2, 2026	84.93	84.93	84.00	84.04	82.37	-0.02%	4,707
Dec 31, 2025	84.23	85.01	84.04	84.06	82.39	-0.21%	5,650
Dec 30, 2025	84.27	85.11	84.21	84.24	82.57	-0.05%	2,605
Dec 29, 2025	84.22	84.28	84.18	84.28	82.61	0.13%	2,257
Dec 26, 2025	84.32	84.32	84.12	84.17	82.50	0.07%	2,470
Dec 24, 2025	84.10	84.15	84.00	84.10	82.44	0.09%	19,437
Dec 23, 2025	83.82	84.04	83.82	84.03	82.36	-0.04%	1,288
Dec 22, 2025	84.09	84.09	83.99	84.06	82.39	-0.02%	5,022
Dec 19, 2025	84.03	84.15	84.03	84.07	82.41	-0.19%	3,789
Dec 18, 2025	84.20	84.23	84.17	84.23	82.56	0.29%	484
Dec 17, 2025	83.99	84.02	83.97	83.99	82.32	-0.07%	3,281
Dec 16, 2025	83.99	84.05	83.99	84.05	82.38	0.18%	397
Dec 15, 2025	83.89	83.90	83.85	83.90	82.23	0.07%	858
Dec 12, 2025	83.84	83.84	83.84	83.84	82.17	-0.14%	40
Dec 11, 2025	83.97	84.00	83.95	83.95	82.29	0.03%	409
Dec 10, 2025	83.64	83.93	83.64	83.93	82.26	0.26%	1,964
Dec 9, 2025	83.93	83.93	83.71	83.71	82.05	-0.06%	2,210
Dec 8, 2025	83.86	83.86	83.70	83.76	82.09	-0.16%	3,302
Dec 5, 2025	83.97	83.97	83.87	83.89	82.23	-0.17%	1,948
Dec 4, 2025	84.05	84.05	84.00	84.03	82.36	-0.23%	6,008
Dec 3, 2025	84.20	84.28	84.08	84.22	82.55	0.15%	5,374
Dec 2, 2025	84.08	84.13	84.08	84.09	82.42	-0.96%	940
Dec 1, 2025	84.96	85.08	84.91	84.91	82.40	-0.25%	2,856
Nov 28, 2025	85.17	85.17	85.10	85.12	82.61	-0.11%	1,321
Nov 26, 2025	85.12	85.22	85.07	85.22	82.71	0.05%	1,916
Nov 25, 2025	85.09	85.75	85.09	85.18	82.67	0.16%	12,714