LDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	48.77	48.84	48.67	48.82	48.82	0.18%	2,118
Apr 1, 2025	48.66	48.73	48.66	48.73	48.73	0.02%	1,390
Mar 31, 2025	48.30	48.72	48.30	48.72	48.72	0.21%	483
Mar 28, 2025	48.62	48.62	48.62	48.62	48.62	-2.09%	106
Mar 27, 2025	49.66	49.66	49.66	49.66	49.66	0.81%	5
Mar 26, 2025	49.40	49.45	49.10	49.26	49.26	-0.22%	2,547
Mar 25, 2025	49.53	49.53	49.37	49.37	49.37	-0.32%	341
Mar 24, 2025	49.45	49.53	49.45	49.53	49.53	0.55%	512
Mar 21, 2025	49.18	49.26	49.18	49.26	49.26	-0.49%	192
Mar 20, 2025	49.50	49.50	49.50	49.50	49.50	-1.22%	14
Mar 19, 2025	50.18	50.18	50.08	50.11	50.11	-	376
Mar 18, 2025	50.21	50.53	49.96	50.11	50.11	-0.36%	7,390
Mar 17, 2025	49.71	50.29	49.71	50.29	50.29	1.49%	432
Mar 14, 2025	49.38	49.55	49.38	49.55	49.55	1.45%	1,711
Mar 13, 2025	48.41	48.84	48.41	48.84	48.84	0.14%	1,612
Mar 12, 2025	48.77	48.77	48.77	48.77	48.77	-0.02%	145
Mar 11, 2025	48.82	48.82	48.78	48.78	48.78	0.85%	2,484
Mar 10, 2025	48.41	48.84	48.02	48.37	48.37	-1.47%	12,073
Mar 7, 2025	49.20	49.25	48.81	49.09	49.09	0.14%	1,217
Mar 6, 2025	49.14	49.31	48.95	49.02	49.02	0.04%	4,913
Mar 5, 2025	48.72	49.16	48.52	49.00	49.00	2.47%	13,134
Mar 4, 2025	47.76	48.15	47.49	47.82	47.82	0.44%	5,327
Mar 3, 2025	48.14	48.22	47.61	47.61	47.61	-0.52%	535
Feb 28, 2025	48.04	48.04	47.69	47.86	47.86	-1.60%	1,050
Feb 27, 2025	49.09	49.13	48.63	48.64	48.64	-1.45%	874
Feb 26, 2025	49.36	49.68	49.28	49.35	49.35	0.93%	1,147
Feb 25, 2025	48.78	48.90	48.78	48.90	48.90	0.47%	575
Feb 24, 2025	48.99	48.99	48.50	48.67	48.67	-1.78%	20,786
Feb 21, 2025	49.72	49.86	49.44	49.55	49.55	0.16%	2,618