LDDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	81.23	81.32	81.21	81.25	81.25	-0.57%	13,113
Mar 19, 2026	81.68	81.72	81.55	81.71	81.71	-0.02%	3,762
Mar 18, 2026	81.73	81.73	81.73	81.73	81.73	-0.33%	176
Mar 17, 2026	82.04	82.04	82.00	82.00	82.00	0.11%	454
Mar 16, 2026	81.91	81.91	81.91	81.91	81.91	0.28%	99
Mar 13, 2026	81.68	81.68	81.67	81.68	81.68	-0.04%	2,116
Mar 12, 2026	81.71	81.71	81.71	81.71	81.71	-0.27%	172
Mar 11, 2026	81.94	81.94	81.93	81.93	81.93	-0.24%	560
Mar 10, 2026	82.25	82.25	82.13	82.13	82.13	-0.22%	421
Mar 9, 2026	82.10	82.31	82.10	82.31	82.31	0.24%	432
Mar 6, 2026	82.11	82.23	82.11	82.11	82.11	-0.13%	703
Mar 5, 2026	82.18	82.22	82.16	82.22	82.22	-0.12%	494
Mar 4, 2026	82.40	82.40	82.28	82.32	82.32	-0.14%	1,483
Mar 3, 2026	82.31	82.46	82.31	82.43	82.43	-1.12%	494
Mar 2, 2026	83.48	83.48	83.31	83.37	82.54	-0.37%	1,430
Feb 27, 2026	83.63	83.72	83.61	83.68	82.84	0.29%	3,612
Feb 26, 2026	83.41	83.44	83.40	83.44	82.60	0.12%	396
Feb 25, 2026	83.33	83.33	83.33	83.33	82.50	-0.01%	408
Feb 24, 2026	83.37	83.37	83.34	83.34	82.51	-0.03%	126
Feb 23, 2026	83.31	83.40	83.31	83.37	82.53	0.24%	1,324
Feb 20, 2026	83.12	83.18	83.12	83.17	82.34	0.02%	4,140
Feb 19, 2026	83.13	83.15	83.12	83.15	82.32	0.04%	736
Feb 18, 2026	83.11	83.16	83.10	83.12	82.29	-0.11%	2,114
Feb 17, 2026	83.27	83.27	83.21	83.21	82.38	-0.06%	18,623
Feb 13, 2026	83.20	83.27	83.18	83.26	82.43	0.31%	3,335
Feb 12, 2026	82.82	83.01	82.82	83.01	82.18	0.37%	2,635
Feb 11, 2026	82.77	82.77	82.69	82.70	81.87	-0.19%	507
Feb 10, 2026	82.84	82.86	82.80	82.86	82.03	0.23%	449
Feb 9, 2026	82.58	82.67	82.58	82.67	81.84	0.08%	449
Feb 6, 2026	82.58	82.63	82.57	82.60	81.78	-0.06%	2,944
Feb 5, 2026	82.59	82.65	82.51	82.65	81.82	0.42%	3,921
Feb 4, 2026	82.24	82.31	82.20	82.31	81.48	-	1,453
Feb 3, 2026	82.23	82.31	82.23	82.31	81.48	-0.98%	318
Feb 2, 2026	83.19	83.19	83.10	83.12	81.47	-0.16%	1,998
Jan 30, 2026	84.00	84.00	83.21	83.25	81.60	-	2,721
Jan 29, 2026	83.15	83.26	83.10	83.25	81.59	0.18%	4,364
Jan 28, 2026	83.15	83.15	83.10	83.10	81.45	-0.06%	1,343
Jan 27, 2026	83.19	83.24	83.12	83.15	81.49	-0.04%	6,422
Jan 26, 2026	83.13	83.24	83.13	83.19	81.53	0.09%	1,426
Jan 23, 2026	83.10	83.13	83.04	83.11	81.45	0.12%	3,744
Jan 22, 2026	83.02	83.05	83.00	83.01	81.36	-0.06%	2,092
Jan 21, 2026	82.99	83.09	82.93	83.06	81.40	0.14%	1,958
Jan 20, 2026	82.99	82.99	82.94	82.94	81.29	-0.20%	2,204
Jan 16, 2026	83.28	83.28	83.10	83.10	81.45	-0.27%	1,117
Jan 15, 2026	83.33	83.38	83.26	83.33	81.67	-0.10%	1,614
Jan 14, 2026	83.37	83.48	83.37	83.41	81.75	0.11%	2,650
Jan 13, 2026	83.39	83.39	83.24	83.32	81.66	0.09%	1,235
Jan 12, 2026	83.20	83.34	83.20	83.24	81.58	-0.04%	2,751
Jan 9, 2026	83.09	83.28	83.09	83.28	81.62	-0.03%	19,907
Jan 8, 2026	83.22	83.31	83.22	83.30	81.64	-0.13%	1,281