LDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.12	47.13	47.00	47.13	47.13	-0.38%	768
Nov 19, 2024	47.31	47.31	47.31	47.31	47.31	0.11%	221
Nov 18, 2024	47.15	47.26	47.15	47.26	47.26	1.29%	323
Nov 15, 2024	46.94	46.94	46.57	46.66	46.66	-0.58%	1,380
Nov 14, 2024	47.03	47.04	46.93	46.93	46.93	-0.11%	5,592
Nov 13, 2024	46.99	47.05	46.95	46.98	46.98	-1.14%	25,782
Nov 12, 2024	47.74	47.74	47.36	47.52	47.52	-1.55%	2,458
Nov 11, 2024	48.22	48.27	48.07	48.27	48.27	-0.16%	5,515
Nov 8, 2024	48.32	48.35	48.32	48.35	48.35	-2.43%	482
Nov 7, 2024	49.45	49.65	49.45	49.55	49.55	1.60%	1,914
Nov 6, 2024	48.37	48.88	48.32	48.77	48.77	-1.30%	5,790
Nov 5, 2024	49.36	49.41	49.22	49.41	49.41	1.27%	9,578
Nov 4, 2024	48.98	48.98	48.70	48.79	48.79	1.06%	3,000
Nov 1, 2024	48.52	48.52	48.28	48.28	48.28	0.29%	1,275
Oct 31, 2024	48.30	48.30	48.14	48.14	48.14	-0.78%	1,248
Oct 30, 2024	48.61	48.61	48.52	48.52	48.52	-1.32%	261
Oct 29, 2024	49.26	49.26	49.10	49.17	49.17	-0.20%	2,422
Oct 28, 2024	49.31	49.42	49.27	49.27	49.27	0.26%	1,816
Oct 25, 2024	49.32	49.32	49.14	49.14	49.14	-0.06%	1,912
Oct 24, 2024	49.03	49.17	48.92	49.17	49.17	0.05%	1,010
Oct 23, 2024	49.30	49.30	49.04	49.15	49.15	-0.82%	888
Oct 22, 2024	49.50	49.58	49.50	49.55	49.55	-0.19%	839
Oct 21, 2024	49.71	49.71	49.62	49.64	49.64	-0.89%	344
Oct 18, 2024	50.29	50.29	50.09	50.09	50.09	1.25%	961
Oct 17, 2024	49.47	49.47	49.47	49.47	49.47	-0.62%	218
Oct 16, 2024	49.77	49.93	49.76	49.78	49.78	1.07%	673
Oct 15, 2024	49.31	49.31	49.25	49.25	49.25	-2.26%	401
Oct 14, 2024	50.44	50.55	50.39	50.39	50.39	-0.55%	789
Oct 11, 2024	50.67	50.67	50.67	50.67	50.67	0.72%	135
Oct 10, 2024	50.31	50.31	50.31	50.31	50.31	0.24%	286
Oct 9, 2024	50.02	50.42	50.02	50.19	50.19	-0.89%	910
Oct 8, 2024	50.11	50.64	50.11	50.64	50.64	-2.01%	520
Oct 7, 2024	51.45	51.68	51.45	51.68	51.68	0.47%	402
Oct 4, 2024	51.29	51.44	51.29	51.44	51.44	1.08%	503
Oct 3, 2024	50.63	50.89	50.63	50.89	50.89	-1.74%	541
Oct 2, 2024	51.79	51.79	51.79	51.79	51.79	2.33%	223
Oct 1, 2024	50.46	50.63	50.23	50.61	50.61	0.58%	2,818
Sep 30, 2024	50.31	50.32	50.31	50.32	50.32	-1.51%	582
Sep 27, 2024	51.06	51.20	51.06	51.09	51.09	0.01%	16,897
Sep 26, 2024	50.86	51.09	50.85	51.09	51.09	3.46%	1,279
Sep 25, 2024	49.51	49.51	49.38	49.38	49.38	-1.42%	640
Sep 24, 2024	49.57	50.09	49.45	50.09	50.09	3.66%	735
Sep 23, 2024	48.32	48.32	48.32	48.32	48.32	1.19%	335
Sep 20, 2024	47.80	47.80	47.75	47.75	47.75	-0.35%	1,657
Sep 19, 2024	47.92	47.92	47.92	47.92	47.92	2.28%	126
Sep 18, 2024	46.85	46.85	46.85	46.85	46.85	-0.10%	214
Sep 17, 2024	47.08	47.08	46.90	46.90	46.90	-0.02%	461
Sep 16, 2024	46.84	46.91	46.84	46.91	46.91	0.71%	976
Sep 13, 2024	46.58	46.58	46.58	46.58	46.58	0.37%	85
Sep 12, 2024	46.28	46.49	46.28	46.41	46.41	0.51%	933
Sep 11, 2024	46.17	46.17	46.17	46.17	46.17	0.53%	172
Sep 10, 2024	45.67	45.93	45.66	45.93	45.93	0.22%	640
Sep 9, 2024	45.78	45.83	45.78	45.83	45.83	0.57%	537
Sep 6, 2024	45.96	45.96	45.57	45.57	45.57	-1.58%	243
Sep 5, 2024	46.41	46.41	46.20	46.30	46.30	0.31%	4,542
Sep 4, 2024	46.10	46.16	46.10	46.16	46.16	0.08%	234
Sep 3, 2024	46.07	46.12	46.07	46.12	46.12	-1.24%	1,016
Aug 30, 2024	46.56	46.70	46.56	46.70	46.70	-0.19%	146
Aug 29, 2024	46.71	46.79	46.71	46.79	46.79	0.73%	236
Aug 28, 2024	46.56	46.56	46.39	46.45	46.45	-1.02%	452
Aug 27, 2024	47.01	47.01	46.93	46.93	46.93	0.17%	341
Aug 26, 2024	46.76	46.85	46.75	46.85	46.85	-0.53%	789
Aug 23, 2024	47.03	47.10	46.93	47.10	47.10	1.84%	5,170
Aug 22, 2024	46.50	46.50	46.21	46.25	46.25	-1.39%	2,427
Aug 21, 2024	46.55	46.90	46.55	46.90	46.90	0.90%	1,438
Aug 20, 2024	46.78	46.78	46.48	46.48	46.48	-1.19%	556
Aug 19, 2024	46.78	47.04	46.78	47.04	47.04	1.25%	433
Aug 16, 2024	46.46	46.46	46.46	46.46	46.46	1.07%	502
Aug 15, 2024	45.96	46.01	45.89	45.97	45.97	0.97%	3,771
Aug 14, 2024	45.53	45.53	45.53	45.53	45.53	-0.33%	150
Aug 13, 2024	45.73	45.73	45.68	45.68	45.68	0.57%	454
Aug 12, 2024	45.34	45.42	45.31	45.42	45.42	0.60%	1,817
Aug 9, 2024	45.10	45.21	45.10	45.15	45.15	0.20%	938
Aug 8, 2024	44.95	45.06	44.95	45.06	45.06	2.50%	3,049
Aug 7, 2024	44.62	44.69	43.96	43.96	43.96	0.34%	5,266
Aug 6, 2024	43.81	44.05	43.81	43.81	43.81	0.36%	634
Aug 5, 2024	43.17	43.70	43.17	43.65	43.65	-2.59%	2,824
Aug 2, 2024	44.55	44.81	44.55	44.81	44.81	-0.82%	864
Aug 1, 2024	45.52	45.52	45.18	45.18	45.18	-1.16%	212
Jul 31, 2024	45.73	45.91	45.68	45.71	45.71	1.54%	2,600
Jul 30, 2024	45.10	45.10	45.02	45.02	45.02	-0.27%	493
Jul 29, 2024	45.12	45.14	45.12	45.14	45.14	-0.55%	210
Jul 26, 2024	45.17	45.39	45.15	45.39	45.39	1.38%	4,672
Jul 25, 2024	44.93	45.03	44.77	44.77	44.77	-0.38%	758
Jul 24, 2024	45.04	45.21	44.94	44.94	44.94	-1.02%	1,035
Jul 23, 2024	45.52	45.52	45.36	45.40	45.40	-1.17%	1,237
Jul 22, 2024	45.76	45.94	45.76	45.94	45.94	0.99%	2,679
Jul 19, 2024	45.70	45.70	45.49	45.49	45.49	-0.94%	1,948
Jul 18, 2024	46.33	46.33	45.91	45.92	45.92	-0.54%	640
Jul 17, 2024	46.31	46.31	46.16	46.17	46.17	-1.09%	1,629
Jul 16, 2024	46.48	46.73	46.48	46.68	46.68	0.34%	1,559
Jul 15, 2024	46.64	46.68	46.52	46.52	46.52	-1.57%	1,644
Jul 12, 2024	47.26	47.26	47.26	47.26	47.26	0.70%	228
Jul 11, 2024	46.93	46.93	46.93	46.93	46.93	1.08%	113
Jul 10, 2024	46.43	46.43	46.43	46.43	46.43	0.54%	244
Jul 9, 2024	45.99	46.30	45.99	46.18	46.18	0.24%	1,354
Jul 8, 2024	46.07	46.07	45.90	46.07	46.07	0.33%	1,953
Jul 5, 2024	45.92	45.92	45.92	45.92	45.92	-0.65%	201
Jul 3, 2024	45.74	46.22	45.74	46.22	46.22	1.86%	1,055
Jul 2, 2024	45.22	45.38	45.22	45.38	45.38	0.17%	271