LDDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	77.40	77.45	77.16	77.16	77.16	-0.31%	1,403
Aug 27, 2026	77.49	77.49	77.40	77.40	77.40	-0.04%	280
Aug 26, 2026	77.48	77.48	77.43	77.43	77.43	-0.17%	310
Aug 25, 2026	77.53	77.56	77.53	77.56	77.56	0.33%	741
Aug 24, 2026	77.36	77.36	77.27	77.31	77.31	0.09%	503
Aug 21, 2026	77.23	77.23	77.23	77.23	77.23	-0.12%	103
Aug 20, 2026	77.39	77.39	77.31	77.33	77.33	-0.19%	1,099
Aug 19, 2026	77.48	77.48	77.48	77.48	77.48	0.27%	50
Aug 18, 2026	77.27	77.27	77.27	77.27	77.27	-0.01%	251
Aug 17, 2026	77.30	77.34	77.28	77.28	77.28	-0.08%	1,276
Aug 14, 2026	77.29	77.35	77.29	77.35	77.35	-0.14%	198
Aug 13, 2026	77.45	77.45	77.45	77.45	77.45	0.25%	24
Aug 12, 2026	77.26	77.26	77.26	77.26	77.26	0.09%	91
Aug 11, 2026	77.20	77.20	77.20	77.20	77.20	0.07%	75
Aug 10, 2026	77.20	77.20	77.15	77.15	77.15	-0.19%	600
Aug 7, 2026	77.30	77.33	77.29	77.29	77.29	0.13%	1,416
Aug 6, 2026	77.19	77.19	77.19	77.19	77.19	-0.23%	57
Aug 5, 2026	77.31	77.37	77.31	77.37	77.37	0.06%	1,809
Aug 4, 2026	77.35	77.35	77.33	77.33	77.33	0.31%	444
Aug 3, 2026	77.88	77.96	77.88	77.92	77.09	0.12%	915
Jul 31, 2026	77.83	77.83	77.83	77.83	76.99	-0.21%	122
Jul 30, 2026	77.99	77.99	77.99	77.99	77.15	0.05%	100
Jul 29, 2026	77.95	77.95	77.95	77.95	77.11	-0.17%	18
Jul 28, 2026	78.05	78.08	78.05	78.08	77.25	0.19%	299
Jul 27, 2026	77.88	77.94	77.88	77.94	77.10	0.14%	1,335
Jul 24, 2026	77.84	77.84	77.83	77.83	76.99	0.14%	776
Jul 23, 2026	77.77	77.77	77.71	77.71	76.88	-0.17%	193
Jul 22, 2026	77.89	77.89	77.84	77.84	77.01	-0.16%	218
Jul 21, 2026	77.98	77.98	77.97	77.97	77.13	-0.17%	206
Jul 20, 2026	78.06	78.10	78.06	78.10	77.27	-0.18%	443
Jul 17, 2026	78.27	78.27	78.24	78.24	77.41	0.05%	135
Jul 16, 2026	78.21	78.21	78.21	78.21	77.37	-0.03%	92
Jul 15, 2026	78.23	78.23	78.23	78.23	77.39	0.19%	41
Jul 14, 2026	78.09	78.09	78.02	78.08	77.25	0.22%	939
Jul 13, 2026	77.98	77.98	77.91	77.91	77.08	-0.25%	311
Jul 10, 2026	78.10	78.11	78.10	78.11	77.27	-0.07%	980
Jul 9, 2026	78.14	78.20	78.14	78.16	77.33	0.17%	965
Jul 8, 2026	77.99	78.03	77.99	78.03	77.20	-0.15%	194
Jul 7, 2026	78.27	78.29	78.15	78.15	77.31	-0.29%	593
Jul 6, 2026	78.40	78.40	78.38	78.38	77.54	0.04%	1,000
Jul 2, 2026	78.35	78.35	78.35	78.35	77.51	0.13%	262
Jul 1, 2026	79.10	79.15	79.08	79.08	77.41	-0.13%	938
Jun 30, 2026	79.18	79.18	79.18	79.18	77.51	-0.29%	194
Jun 29, 2026	79.32	79.41	79.32	79.41	77.73	-	1,363
Jun 26, 2026	79.43	79.47	79.38	79.41	77.73	0.18%	3,927
Jun 25, 2026	79.28	79.32	79.23	79.27	77.60	0.06%	1,600
Jun 24, 2026	79.07	79.22	79.07	79.22	77.55	0.38%	664
Jun 23, 2026	78.92	78.92	78.90	78.92	77.25	0.10%	927
Jun 22, 2026	78.84	78.84	78.84	78.84	77.17	-0.22%	137
Jun 18, 2026	79.11	79.14	78.98	79.02	77.35	0.23%	4,127