LDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	57.87	57.87	56.63	56.73	56.73	-2.58%	4,831
Mar 19, 2026	57.36	58.23	57.27	58.23	58.23	-0.08%	5,040
Mar 18, 2026	58.95	58.95	58.28	58.28	58.28	-2.11%	1,238
Mar 17, 2026	59.86	59.86	59.52	59.54	59.54	0.30%	5,099
Mar 16, 2026	59.42	59.42	59.36	59.36	59.36	2.13%	857
Mar 13, 2026	58.99	58.99	58.08	58.12	58.12	-0.55%	1,953
Mar 12, 2026	58.85	58.90	58.41	58.44	58.44	-2.13%	12,418
Mar 11, 2026	59.41	59.71	59.37	59.71	59.71	-0.35%	511
Mar 10, 2026	59.71	59.93	59.71	59.92	59.92	0.45%	879
Mar 9, 2026	58.24	59.65	58.21	59.65	59.65	1.77%	4,463
Mar 6, 2026	57.95	58.88	57.95	58.62	58.62	-0.35%	14,904
Mar 5, 2026	58.80	59.04	58.33	58.82	58.82	-1.56%	3,078
Mar 4, 2026	59.69	59.75	59.56	59.75	59.75	0.28%	1,818
Mar 3, 2026	59.13	59.77	58.65	59.59	59.59	-3.64%	3,269
Mar 2, 2026	61.23	62.10	61.23	61.84	61.84	-1.68%	6,067
Feb 27, 2026	62.91	62.91	62.88	62.90	62.90	-0.62%	1,684
Feb 26, 2026	63.70	63.70	63.29	63.29	63.29	-2.14%	3,243
Feb 25, 2026	64.41	64.73	64.41	64.67	64.67	0.64%	2,258
Feb 24, 2026	64.39	64.39	64.10	64.26	64.26	0.77%	866
Feb 23, 2026	63.77	63.77	63.77	63.77	63.77	-0.94%	188
Feb 20, 2026	63.39	64.37	63.39	64.37	64.37	1.60%	629
Feb 19, 2026	63.46	63.46	63.15	63.36	63.36	-0.21%	879
Feb 18, 2026	63.52	63.86	63.39	63.49	63.49	0.64%	1,117
Feb 17, 2026	62.91	63.09	62.91	63.09	63.09	-0.11%	973
Feb 13, 2026	63.16	63.16	63.16	63.16	63.16	0.25%	297
Feb 12, 2026	63.96	63.96	62.93	63.00	63.00	-2.18%	995
Feb 11, 2026	63.52	64.41	63.51	64.41	64.41	1.80%	4,103
Feb 10, 2026	63.21	63.27	63.21	63.27	63.27	0.14%	342
Feb 9, 2026	63.10	63.30	63.10	63.18	63.18	0.53%	2,025
Feb 6, 2026	62.43	62.85	62.43	62.85	62.85	2.47%	426
Feb 5, 2026	61.72	61.92	61.26	61.34	61.34	-0.50%	1,371
Feb 4, 2026	62.32	62.32	61.50	61.64	61.64	-1.01%	882
Feb 3, 2026	62.05	62.27	62.05	62.27	62.27	0.05%	1,177
Feb 2, 2026	61.68	62.24	61.68	62.24	62.24	0.45%	568
Jan 30, 2026	62.64	62.64	61.82	61.96	61.96	-2.40%	1,395
Jan 29, 2026	63.49	63.49	63.49	63.49	63.49	-0.17%	231
Jan 28, 2026	63.77	63.77	63.30	63.59	63.59	0.17%	2,885
Jan 27, 2026	63.10	63.52	63.07	63.48	63.48	1.84%	2,677
Jan 26, 2026	62.30	62.37	62.30	62.33	62.33	0.21%	514
Jan 23, 2026	61.87	62.20	61.87	62.20	62.20	0.13%	639
Jan 22, 2026	62.08	62.30	62.08	62.12	62.12	1.20%	1,295
Jan 21, 2026	61.39	61.39	61.39	61.39	61.39	1.45%	206
Jan 20, 2026	60.60	60.60	60.51	60.51	60.51	-0.73%	884
Jan 16, 2026	60.78	61.04	60.78	60.96	60.96	-0.62%	731
Jan 15, 2026	61.33	61.40	61.30	61.34	61.34	0.39%	726
Jan 14, 2026	61.09	61.12	61.09	61.10	61.10	0.37%	624
Jan 13, 2026	61.05	61.05	60.73	60.88	60.88	-0.58%	1,954
Jan 12, 2026	60.54	61.24	60.54	61.24	61.24	2.08%	1,365
Jan 9, 2026	59.88	59.99	59.79	59.99	59.99	0.11%	1,365
Jan 8, 2026	59.64	59.93	59.64	59.93	59.93	0.17%	268