LDDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	87.61	87.96	87.61	87.87	87.87	0.49%	899
Feb 20, 2025	87.50	87.55	87.44	87.44	87.44	0.09%	1,083
Feb 19, 2025	87.34	87.36	87.34	87.36	87.36	0.19%	691
Feb 18, 2025	87.33	87.33	87.19	87.19	87.19	-0.33%	633
Feb 14, 2025	87.49	87.49	87.49	87.49	87.49	0.27%	42
Feb 13, 2025	87.25	87.25	87.25	87.25	87.25	0.52%	4,777
Feb 12, 2025	86.91	88.65	86.78	86.79	86.79	-0.52%	4,777
Feb 11, 2025	87.25	87.25	87.25	87.25	87.25	-0.13%	3
Feb 10, 2025	87.36	87.36	87.36	87.36	87.36	-0.02%	54
Feb 7, 2025	87.38	87.38	87.38	87.38	87.38	-0.26%	14
Feb 6, 2025	87.61	87.61	87.61	87.61	87.61	-4.40%	16
Feb 5, 2025	91.64	91.64	91.64	91.64	87.68	0.35%	146
Feb 4, 2025	91.32	91.32	91.32	91.32	87.37	0.14%	22
Feb 3, 2025	91.19	91.19	91.19	91.19	87.24	0.05%	12
Jan 31, 2025	91.30	91.30	91.15	91.15	87.20	-0.17%	1,411
Jan 30, 2025	91.30	91.30	91.30	91.30	87.35	0.18%	-
Jan 29, 2025	91.14	91.14	91.14	91.14	87.19	-0.06%	20
Jan 28, 2025	91.08	91.19	91.08	91.19	87.24	-0.04%	20
Jan 27, 2025	91.23	91.23	91.23	91.23	87.28	0.41%	-
Jan 24, 2025	90.86	90.86	90.86	90.86	86.92	0.18%	12
Jan 23, 2025	90.64	90.70	90.64	90.70	86.77	-0.12%	12
Jan 22, 2025	90.81	90.81	90.81	90.81	86.88	-0.18%	25
Jan 21, 2025	90.97	90.97	90.97	90.97	87.03	0.24%	2
Jan 17, 2025	90.75	90.75	90.75	90.75	86.82	-0.06%	1
Jan 16, 2025	90.86	90.86	90.81	90.81	86.88	0.18%	64
Jan 15, 2025	90.65	90.65	90.65	90.65	86.72	0.68%	33,273
Jan 14, 2025	90.20	90.20	90.04	90.04	86.14	0.06%	33,273
Jan 13, 2025	89.98	89.98	89.98	89.98	86.09	-	-
Jan 10, 2025	89.98	89.98	89.98	89.98	86.09	-0.49%	2
Jan 8, 2025	90.42	90.42	90.42	90.42	86.51	0.04%	2
Jan 7, 2025	90.38	90.38	90.38	90.38	86.47	-0.29%	7