LDDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	80.78	80.84	80.74	80.74	80.74	0.10%	1,026
Apr 29, 2026	80.73	80.76	80.66	80.66	80.66	-0.31%	627
Apr 28, 2026	80.89	80.93	80.85	80.91	80.91	-0.07%	2,324
Apr 27, 2026	81.02	81.06	80.96	80.96	80.96	-0.13%	2,778
Apr 24, 2026	80.98	81.09	80.98	81.07	81.07	0.14%	1,210
Apr 23, 2026	81.04	81.09	80.96	80.96	80.96	-0.10%	1,816
Apr 22, 2026	81.04	81.04	81.04	81.04	81.04	0.06%	17
Apr 21, 2026	80.96	81.10	80.96	80.99	80.99	-0.32%	791
Apr 20, 2026	81.22	81.25	81.22	81.25	81.25	-0.03%	691
Apr 17, 2026	81.32	81.36	81.26	81.27	81.27	0.33%	5,413
Apr 16, 2026	81.06	81.06	81.00	81.00	81.00	-0.08%	229
Apr 15, 2026	81.04	81.07	81.04	81.07	81.07	-0.09%	491
Apr 14, 2026	80.92	81.14	80.92	81.14	81.14	0.18%	455
Apr 13, 2026	80.91	81.00	80.82	81.00	81.00	0.14%	2,722
Apr 10, 2026	80.98	80.98	80.89	80.89	80.88	-0.09%	544
Apr 9, 2026	80.87	81.05	80.87	80.96	80.96	-0.01%	633
Apr 8, 2026	80.94	80.98	80.93	80.97	80.97	0.17%	907
Apr 7, 2026	80.83	80.83	80.83	80.83	80.83	0.14%	347
Apr 6, 2026	79.86	80.78	79.50	80.72	80.72	-0.14%	9,933
Apr 2, 2026	80.82	80.83	80.79	80.83	80.83	-0.88%	1,814
Apr 1, 2026	81.55	81.55	81.51	81.55	80.71	-0.14%	7,294
Mar 31, 2026	81.62	81.66	81.56	81.66	80.83	0.20%	2,207
Mar 30, 2026	81.43	81.50	81.43	81.50	80.66	0.49%	323
Mar 27, 2026	80.90	81.13	80.90	81.10	80.27	0.06%	6,734
Mar 26, 2026	81.15	81.15	81.05	81.05	80.22	-0.49%	370
Mar 25, 2026	81.52	81.52	81.45	81.45	80.62	0.29%	892
Mar 24, 2026	81.24	81.24	81.22	81.22	80.39	-0.28%	679
Mar 23, 2026	81.25	81.49	81.25	81.45	80.61	0.25%	1,904
Mar 20, 2026	81.23	81.32	81.21	81.25	80.41	-0.57%	13,113
Mar 19, 2026	81.68	81.72	81.55	81.71	80.87	-0.02%	3,762
Mar 18, 2026	81.73	81.73	81.73	81.73	80.89	-0.33%	176
Mar 17, 2026	82.04	82.04	82.00	82.00	81.16	0.11%	454
Mar 16, 2026	81.91	81.91	81.91	81.91	81.07	0.28%	99
Mar 13, 2026	81.68	81.68	81.67	81.68	80.84	-0.04%	2,116
Mar 12, 2026	81.71	81.71	81.71	81.71	80.87	-0.27%	172
Mar 11, 2026	81.94	81.94	81.93	81.93	81.10	-0.24%	560
Mar 10, 2026	82.25	82.25	82.13	82.13	81.29	-0.22%	421
Mar 9, 2026	82.10	82.31	82.10	82.31	81.47	0.24%	432
Mar 6, 2026	82.11	82.23	82.11	82.11	81.27	-0.13%	703
Mar 5, 2026	82.18	82.22	82.16	82.22	81.38	-0.12%	494
Mar 4, 2026	82.40	82.40	82.28	82.32	81.48	-0.14%	1,483
Mar 3, 2026	82.31	82.46	82.31	82.43	81.59	-1.12%	494
Mar 2, 2026	83.48	83.48	83.31	83.37	81.69	-0.37%	1,430
Feb 27, 2026	83.63	83.72	83.61	83.68	82.00	0.29%	3,612
Feb 26, 2026	83.41	83.44	83.40	83.44	81.76	0.12%	396
Feb 25, 2026	83.33	83.33	83.33	83.33	81.66	-0.01%	408
Feb 24, 2026	83.37	83.37	83.34	83.34	81.66	-0.03%	126
Feb 23, 2026	83.31	83.40	83.31	83.37	81.69	0.24%	1,324
Feb 20, 2026	83.12	83.18	83.12	83.17	81.50	0.02%	4,140
Feb 19, 2026	83.13	83.15	83.12	83.15	81.48	0.04%	736