LDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	52.45	52.45	52.45	52.45	52.45	-1.85%	273
Jun 12, 2025	53.39	53.44	53.39	53.44	53.44	0.30%	470
Jun 11, 2025	53.32	53.32	53.28	53.28	53.28	0.04%	1,141
Jun 10, 2025	53.05	53.28	53.05	53.26	53.26	0.82%	1,444
Jun 9, 2025	52.66	52.90	52.66	52.83	52.83	0.84%	3,454
Jun 6, 2025	52.20	52.39	52.07	52.39	52.39	0.60%	1,563
Jun 5, 2025	52.11	52.29	52.03	52.08	52.08	0.72%	316,715
Jun 4, 2025	51.71	51.71	51.71	51.71	51.71	0.84%	306
Jun 3, 2025	51.19	51.28	51.05	51.28	51.28	0.18%	672
Jun 2, 2025	50.77	51.19	50.77	51.19	51.19	0.93%	247
May 30, 2025	50.64	50.72	50.60	50.72	50.72	-1.36%	379
May 29, 2025	51.36	51.42	51.36	51.42	51.42	0.60%	368
May 28, 2025	51.21	51.21	51.11	51.11	51.11	-0.70%	566
May 27, 2025	51.37	51.47	51.37	51.47	51.47	-0.79%	2,084
May 23, 2025	51.51	51.88	51.51	51.88	51.88	0.84%	3,099
May 22, 2025	51.42	51.59	51.37	51.45	51.45	-0.71%	1,216
May 21, 2025	51.90	52.08	51.55	51.82	51.82	-0.02%	10,996
May 20, 2025	51.69	51.83	51.48	51.83	51.83	-0.08%	893
May 19, 2025	51.45	51.87	51.45	51.87	51.87	0.27%	2,521
May 16, 2025	51.37	51.73	51.37	51.73	51.73	0.23%	902
May 15, 2025	51.57	51.65	51.39	51.61	51.61	0.09%	3,852
May 14, 2025	51.70	51.70	51.57	51.57	51.57	0.61%	370
May 13, 2025	51.44	51.44	51.25	51.25	51.25	-0.12%	946
May 12, 2025	51.42	51.42	51.18	51.31	51.31	2.50%	481
May 9, 2025	50.26	50.32	50.06	50.06	50.06	0.56%	21,007
May 8, 2025	49.95	49.95	49.78	49.78	49.78	-	713
May 7, 2025	49.96	49.96	49.78	49.78	49.78	-1.54%	18,764
May 6, 2025	50.54	50.68	50.54	50.56	50.56	-0.49%	2,141
May 5, 2025	50.84	50.99	50.77	50.81	50.81	0.43%	3,974
May 2, 2025	50.59	50.60	50.44	50.59	50.59	2.81%	1,548
May 1, 2025	49.36	49.45	49.21	49.21	49.21	-0.13%	791
Apr 30, 2025	48.95	49.27	48.89	49.27	49.27	0.59%	520
Apr 29, 2025	49.10	49.19	48.98	48.98	48.98	-0.08%	418
Apr 28, 2025	49.01	49.02	48.86	49.02	49.02	0.37%	2,441
Apr 25, 2025	48.56	48.88	48.56	48.84	48.84	-0.34%	622
Apr 24, 2025	48.88	49.01	48.88	49.01	49.01	1.33%	498
Apr 23, 2025	48.80	48.80	48.36	48.36	48.36	0.67%	1,209
Apr 22, 2025	47.73	48.26	47.73	48.04	48.04	1.65%	2,691
Apr 21, 2025	47.21	47.26	46.90	47.26	47.26	0.13%	2,552
Apr 17, 2025	47.32	47.32	47.20	47.20	47.20	1.11%	931
Apr 16, 2025	46.88	47.05	46.68	46.68	46.68	-1.25%	1,028
Apr 15, 2025	47.31	47.40	47.27	47.27	47.27	-0.17%	563
Apr 14, 2025	47.05	47.37	47.05	47.35	47.35	1.25%	1,007
Apr 11, 2025	46.37	46.85	46.37	46.77	46.77	3.10%	3,275
Apr 10, 2025	45.67	45.67	45.36	45.36	45.36	-1.22%	1,004
Apr 9, 2025	43.71	45.92	43.26	45.92	45.92	6.37%	3,571
Apr 8, 2025	44.66	44.66	42.82	43.17	43.17	-1.23%	7,324
Apr 7, 2025	43.22	44.94	43.22	43.71	43.71	-3.70%	4,202
Apr 4, 2025	46.18	46.18	45.30	45.39	45.39	-5.40%	15,437
Apr 3, 2025	47.94	47.98	47.94	47.98	47.98	-1.72%	1,107