LDDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	79.18	79.18	79.18	79.18	79.18	-0.29%	194
Jun 29, 2026	79.32	79.41	79.32	79.41	79.41	-	1,363
Jun 26, 2026	79.43	79.47	79.38	79.41	79.41	0.18%	3,927
Jun 25, 2026	79.28	79.32	79.23	79.27	79.27	0.06%	1,600
Jun 24, 2026	79.07	79.22	79.07	79.22	79.22	0.38%	664
Jun 23, 2026	78.92	78.92	78.90	78.92	78.92	0.10%	927
Jun 22, 2026	78.84	78.84	78.84	78.84	78.84	-0.22%	137
Jun 18, 2026	79.11	79.14	78.98	79.02	79.02	0.23%	4,127
Jun 17, 2026	79.07	79.08	78.84	78.84	78.84	-0.45%	646
Jun 16, 2026	79.13	79.20	79.10	79.20	79.20	0.17%	1,610
Jun 15, 2026	79.15	79.15	79.06	79.06	79.06	0.11%	2,071
Jun 12, 2026	78.96	78.99	78.96	78.98	78.97	-0.11%	1,062
Jun 11, 2026	78.89	79.08	78.89	79.06	79.06	0.40%	1,074
Jun 10, 2026	78.75	78.75	78.75	78.75	78.75	-0.03%	76
Jun 9, 2026	78.68	78.77	78.68	78.77	78.77	0.13%	490
Jun 8, 2026	78.76	78.76	78.66	78.67	78.67	-0.01%	1,911
Jun 5, 2026	78.70	78.70	78.65	78.67	78.67	-0.37%	1,292
Jun 4, 2026	79.00	79.04	78.93	78.96	78.96	0.11%	1,944
Jun 3, 2026	78.85	78.88	78.85	78.88	78.88	-0.14%	1,070
Jun 2, 2026	79.02	79.02	78.99	78.99	78.99	0.04%	321
Jun 1, 2026	79.62	79.79	79.60	79.79	78.96	-0.12%	2,466
May 29, 2026	79.89	79.89	79.89	79.89	79.05	0.12%	67
May 28, 2026	79.82	79.87	79.79	79.79	78.96	0.07%	676
May 27, 2026	79.80	79.80	79.73	79.73	78.90	0.04%	447
May 26, 2026	79.67	79.73	79.67	79.70	78.87	0.28%	728
May 22, 2026	79.42	79.48	79.32	79.48	78.65	0.04%	2,082
May 21, 2026	79.45	79.45	79.45	79.45	78.62	-0.02%	119
May 20, 2026	79.19	79.46	79.17	79.46	78.63	0.42%	868
May 19, 2026	79.16	79.16	79.13	79.13	78.30	-0.28%	630
May 18, 2026	79.42	79.42	79.35	79.35	78.52	0.03%	1,963
May 15, 2026	79.33	79.33	79.33	79.33	78.50	-0.53%	1,696
May 14, 2026	79.76	79.77	79.75	79.75	78.91	-0.01%	1,412
May 13, 2026	79.66	79.76	79.66	79.75	78.92	0.01%	2,799
May 12, 2026	79.79	79.79	79.74	79.74	78.91	-0.22%	714
May 11, 2026	80.04	80.04	79.83	79.92	79.08	-0.22%	1,184
May 8, 2026	80.09	80.11	80.09	80.09	79.26	0.18%	2,184
May 7, 2026	79.95	79.95	79.95	79.95	79.11	-0.18%	47
May 6, 2026	80.02	80.09	80.02	80.09	79.26	0.32%	306
May 5, 2026	79.78	79.87	79.78	79.84	79.01	0.10%	8,977
May 4, 2026	79.86	80.54	79.68	79.76	78.93	-0.21%	8,664
May 1, 2026	80.97	80.97	80.75	80.76	79.09	0.03%	3,593
Apr 30, 2026	80.78	80.84	80.74	80.74	79.07	0.10%	1,026
Apr 29, 2026	80.73	80.76	80.66	80.66	78.99	-0.31%	627
Apr 28, 2026	80.89	80.93	80.85	80.91	79.24	-0.07%	2,324
Apr 27, 2026	81.02	81.06	80.96	80.96	79.29	-0.13%	2,778
Apr 24, 2026	80.98	81.09	80.98	81.07	79.40	0.14%	1,210
Apr 23, 2026	81.04	81.09	80.96	80.96	79.28	-0.10%	1,816
Apr 22, 2026	81.04	81.04	81.04	81.04	79.37	0.06%	17
Apr 21, 2026	80.96	81.10	80.96	80.99	79.32	-0.32%	791
Apr 20, 2026	81.22	81.25	81.22	81.25	79.58	-0.03%	691