LDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	46.98	47.40	46.98	47.31	47.31	1.92%	899
Feb 3, 2025	46.49	46.57	46.36	46.42	46.42	-0.22%	2,262
Jan 31, 2025	46.65	46.65	46.52	46.52	46.52	-1.50%	334
Jan 30, 2025	46.82	47.23	46.78	47.23	47.23	2.01%	8,036
Jan 29, 2025	46.55	46.55	46.30	46.30	46.30	-0.08%	1,899
Jan 28, 2025	45.95	46.34	45.95	46.34	46.34	0.74%	1,764
Jan 27, 2025	45.86	46.00	45.85	46.00	46.00	-0.67%	40,025
Jan 24, 2025	46.34	46.34	46.29	46.31	46.31	0.43%	738
Jan 23, 2025	46.11	46.11	46.11	46.11	46.11	0.49%	62
Jan 22, 2025	45.94	46.07	45.86	45.88	45.88	0.09%	2,052
Jan 21, 2025	45.86	46.02	45.84	45.84	45.84	0.53%	1,249
Jan 17, 2025	45.28	45.78	45.28	45.60	45.60	1.13%	1,074
Jan 16, 2025	45.09	45.09	45.09	45.09	45.09	-0.60%	249
Jan 15, 2025	45.29	45.39	45.15	45.36	45.36	1.52%	4,330
Jan 14, 2025	44.90	44.90	44.59	44.68	44.68	0.65%	1,211
Jan 13, 2025	44.27	44.39	44.25	44.39	44.39	-0.45%	3,961
Jan 10, 2025	44.71	44.71	44.52	44.59	44.59	-1.39%	1,346
Jan 8, 2025	45.18	45.22	45.17	45.22	45.22	-0.68%	1,237
Jan 7, 2025	45.88	45.88	45.53	45.53	45.53	-0.18%	841
Jan 6, 2025	45.94	45.94	45.61	45.61	45.61	-0.11%	782
Jan 3, 2025	45.74	45.76	45.66	45.66	45.66	0.46%	708
Jan 2, 2025	45.57	45.57	45.35	45.45	45.45	0.18%	2,564
Dec 31, 2024	45.59	45.59	45.37	45.37	45.37	-0.55%	243
Dec 30, 2024	45.51	45.64	45.51	45.62	45.62	-0.57%	465
Dec 27, 2024	45.87	45.90	45.87	45.88	45.88	-0.56%	2,910
Dec 26, 2024	46.25	46.25	46.14	46.14	46.14	-1.09%	484
Dec 24, 2024	46.34	46.65	46.30	46.65	46.65	0.80%	6,996
Dec 23, 2024	46.06	46.28	46.06	46.28	46.28	0.53%	4,100
Dec 20, 2024	45.89	46.12	45.89	46.03	46.03	0.24%	1,317
Dec 19, 2024	46.11	46.18	45.92	45.92	45.92	0.51%	2,082
Dec 18, 2024	46.73	46.73	45.67	45.69	45.69	-1.95%	1,212
Dec 17, 2024	46.55	46.72	46.55	46.60	46.60	-2.47%	821
Dec 16, 2024	47.78	47.94	47.76	47.78	46.92	-0.08%	3,519
Dec 13, 2024	47.85	47.86	47.82	47.82	46.96	-0.23%	558
Dec 12, 2024	47.83	47.96	47.82	47.93	47.07	-0.04%	1,149
Dec 11, 2024	47.92	48.05	47.92	47.95	47.09	0.22%	1,280
Dec 10, 2024	48.09	48.09	47.78	47.84	46.98	-1.48%	1,030
Dec 9, 2024	48.60	48.87	48.56	48.56	47.69	1.68%	714
Dec 6, 2024	47.89	47.89	47.63	47.76	46.90	0.10%	1,725
Dec 5, 2024	47.61	47.71	47.61	47.71	46.85	0.72%	1,087
Dec 4, 2024	47.42	47.42	47.37	47.37	46.52	-0.17%	293
Dec 3, 2024	47.45	47.45	47.45	47.45	46.60	0.27%	258
Dec 2, 2024	47.38	47.38	47.30	47.32	46.47	0.60%	2,467
Nov 29, 2024	47.10	47.14	47.04	47.04	46.19	0.10%	279
Nov 27, 2024	47.05	47.05	47.00	47.00	46.15	0.31%	267
Nov 26, 2024	46.83	46.85	46.74	46.85	46.01	-0.19%	1,210
Nov 25, 2024	47.03	47.03	46.94	46.94	46.09	-0.19%	1,327
Nov 22, 2024	46.92	47.03	46.87	47.03	46.18	0.15%	1,161
Nov 21, 2024	47.03	47.07	46.96	46.96	46.11	-0.36%	1,163
Nov 20, 2024	47.12	47.13	47.00	47.13	46.28	-0.38%	768
Nov 19, 2024	47.31	47.31	47.31	47.31	46.46	0.11%	221
Nov 18, 2024	47.15	47.26	47.15	47.26	46.41	1.29%	323
Nov 15, 2024	46.94	46.94	46.57	46.66	45.82	-0.58%	1,380
Nov 14, 2024	47.03	47.04	46.93	46.93	46.09	-0.11%	5,592
Nov 13, 2024	46.99	47.05	46.95	46.98	46.13	-1.14%	25,782
Nov 12, 2024	47.74	47.74	47.36	47.52	46.66	-1.55%	2,458
Nov 11, 2024	48.22	48.27	48.07	48.27	47.40	-0.16%	5,515
Nov 8, 2024	48.32	48.35	48.32	48.35	47.48	-2.43%	482
Nov 7, 2024	49.45	49.65	49.45	49.55	48.66	1.60%	1,914
Nov 6, 2024	48.37	48.88	48.32	48.77	47.89	-1.30%	5,790
Nov 5, 2024	49.36	49.41	49.22	49.41	48.52	1.27%	9,578
Nov 4, 2024	48.98	48.98	48.70	48.79	47.91	1.06%	3,000
Nov 1, 2024	48.52	48.52	48.28	48.28	47.41	0.29%	1,275
Oct 31, 2024	48.30	48.30	48.14	48.14	47.27	-0.78%	1,248
Oct 30, 2024	48.61	48.61	48.52	48.52	47.65	-1.32%	261
Oct 29, 2024	49.26	49.26	49.10	49.17	48.28	-0.20%	2,422
Oct 28, 2024	49.31	49.42	49.27	49.27	48.38	0.26%	1,816
Oct 25, 2024	49.32	49.32	49.14	49.14	48.26	-0.06%	1,912
Oct 24, 2024	49.03	49.17	48.92	49.17	48.28	0.05%	1,010
Oct 23, 2024	49.30	49.30	49.04	49.15	48.26	-0.82%	888
Oct 22, 2024	49.50	49.58	49.50	49.55	48.66	-0.19%	839
Oct 21, 2024	49.71	49.71	49.62	49.64	48.75	-0.89%	344
Oct 18, 2024	50.29	50.29	50.09	50.09	49.19	1.25%	961
Oct 17, 2024	49.47	49.47	49.47	49.47	48.58	-0.62%	218
Oct 16, 2024	49.77	49.93	49.76	49.78	48.88	1.07%	673
Oct 15, 2024	49.31	49.31	49.25	49.25	48.36	-2.26%	401
Oct 14, 2024	50.44	50.55	50.39	50.39	49.48	-0.55%	789
Oct 11, 2024	50.67	50.67	50.67	50.67	49.76	0.72%	135
Oct 10, 2024	50.31	50.31	50.31	50.31	49.40	0.24%	286
Oct 9, 2024	50.02	50.42	50.02	50.19	49.29	-0.89%	910
Oct 8, 2024	50.11	50.64	50.11	50.64	49.73	-2.01%	520
Oct 7, 2024	51.45	51.68	51.45	51.68	50.75	0.47%	402
Oct 4, 2024	51.29	51.44	51.29	51.44	50.51	1.08%	503
Oct 3, 2024	50.63	50.89	50.63	50.89	49.97	-1.74%	541
Oct 2, 2024	51.79	51.79	51.79	51.79	50.86	2.33%	223
Oct 1, 2024	50.46	50.63	50.23	50.61	49.70	0.58%	2,818
Sep 30, 2024	50.31	50.32	50.31	50.32	49.41	-1.51%	582
Sep 27, 2024	51.06	51.20	51.06	51.09	50.17	0.01%	16,897
Sep 26, 2024	50.86	51.09	50.85	51.09	50.17	3.46%	1,279
Sep 25, 2024	49.51	49.51	49.38	49.38	48.49	-1.42%	640
Sep 24, 2024	49.57	50.09	49.45	50.09	49.19	3.66%	735
Sep 23, 2024	48.32	48.32	48.32	48.32	47.45	1.19%	335
Sep 20, 2024	47.80	47.80	47.75	47.75	46.89	-0.35%	1,657
Sep 19, 2024	47.92	47.92	47.92	47.92	47.06	2.28%	126
Sep 18, 2024	46.85	46.85	46.85	46.85	46.01	-0.10%	214
Sep 17, 2024	47.08	47.08	46.90	46.90	46.06	-0.02%	461
Sep 16, 2024	46.84	46.91	46.84	46.91	46.07	0.71%	976
Sep 13, 2024	46.58	46.58	46.58	46.58	45.74	0.37%	85
Sep 12, 2024	46.28	46.49	46.28	46.41	45.57	0.51%	933
Sep 11, 2024	46.17	46.17	46.17	46.17	45.34	0.53%	172