LDDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	78.06	78.10	78.06	78.10	78.10	-0.18%	443
Jul 17, 2026	78.27	78.27	78.24	78.24	78.24	0.05%	135
Jul 16, 2026	78.21	78.21	78.21	78.21	78.21	-0.03%	92
Jul 15, 2026	78.23	78.23	78.23	78.23	78.23	0.19%	41
Jul 14, 2026	78.09	78.09	78.02	78.08	78.08	0.22%	939
Jul 13, 2026	77.98	77.98	77.91	77.91	77.91	-0.25%	311
Jul 10, 2026	78.10	78.11	78.10	78.11	78.11	-0.07%	980
Jul 9, 2026	78.14	78.20	78.14	78.16	78.16	0.17%	965
Jul 8, 2026	77.99	78.03	77.99	78.03	78.03	-0.15%	194
Jul 7, 2026	78.27	78.29	78.15	78.15	78.15	-0.29%	593
Jul 6, 2026	78.40	78.40	78.38	78.38	78.38	0.04%	1,000
Jul 2, 2026	78.35	78.35	78.35	78.35	78.35	0.13%	262
Jul 1, 2026	79.10	79.15	79.08	79.08	78.25	-0.13%	938
Jun 30, 2026	79.18	79.18	79.18	79.18	78.35	-0.29%	194
Jun 29, 2026	79.32	79.41	79.32	79.41	78.57	-	1,363
Jun 26, 2026	79.43	79.47	79.38	79.41	78.57	0.18%	3,927
Jun 25, 2026	79.28	79.32	79.23	79.27	78.44	0.06%	1,600
Jun 24, 2026	79.07	79.22	79.07	79.22	78.39	0.38%	664
Jun 23, 2026	78.92	78.92	78.90	78.92	78.09	0.10%	927
Jun 22, 2026	78.84	78.84	78.84	78.84	78.01	-0.22%	137
Jun 18, 2026	79.11	79.14	78.98	79.02	78.18	0.23%	4,127
Jun 17, 2026	79.07	79.08	78.84	78.84	78.01	-0.45%	646
Jun 16, 2026	79.13	79.20	79.10	79.20	78.36	0.17%	1,610
Jun 15, 2026	79.15	79.15	79.06	79.06	78.23	0.11%	2,071
Jun 12, 2026	78.96	78.99	78.96	78.98	78.14	-0.11%	1,062
Jun 11, 2026	78.89	79.08	78.89	79.06	78.23	0.40%	1,074
Jun 10, 2026	78.75	78.75	78.75	78.75	77.92	-0.03%	76
Jun 9, 2026	78.68	78.77	78.68	78.77	77.94	0.13%	490
Jun 8, 2026	78.76	78.76	78.66	78.67	77.84	-0.01%	1,911
Jun 5, 2026	78.70	78.70	78.65	78.67	77.84	-0.37%	1,292
Jun 4, 2026	79.00	79.04	78.93	78.96	78.13	0.11%	1,944
Jun 3, 2026	78.85	78.88	78.85	78.88	78.05	-0.14%	1,070
Jun 2, 2026	79.02	79.02	78.99	78.99	78.16	0.04%	321
Jun 1, 2026	79.62	79.79	79.60	79.79	78.12	-0.12%	2,466
May 29, 2026	79.89	79.89	79.89	79.89	78.22	0.12%	67
May 28, 2026	79.82	79.87	79.79	79.79	78.12	0.07%	676
May 27, 2026	79.80	79.80	79.73	79.73	78.07	0.04%	447
May 26, 2026	79.67	79.73	79.67	79.70	78.04	0.28%	728
May 22, 2026	79.42	79.48	79.32	79.48	77.82	0.04%	2,082
May 21, 2026	79.45	79.45	79.45	79.45	77.79	-0.02%	119
May 20, 2026	79.19	79.46	79.17	79.46	77.80	0.42%	868
May 19, 2026	79.16	79.16	79.13	79.13	77.47	-0.28%	630
May 18, 2026	79.42	79.42	79.35	79.35	77.69	0.03%	1,963
May 15, 2026	79.33	79.33	79.33	79.33	77.67	-0.53%	1,696
May 14, 2026	79.76	79.77	79.75	79.75	78.08	-0.01%	1,412
May 13, 2026	79.66	79.76	79.66	79.75	78.09	0.01%	2,799
May 12, 2026	79.79	79.79	79.74	79.74	78.08	-0.22%	714
May 11, 2026	80.04	80.04	79.83	79.92	78.25	-0.22%	1,184
May 8, 2026	80.09	80.11	80.09	80.09	78.42	0.18%	2,184
May 7, 2026	79.95	79.95	79.95	79.95	78.28	-0.18%	47