LDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	63.82	63.87	63.37	63.37	63.37	-1.10%	1,165
May 6, 2026	63.88	64.07	63.87	64.07	64.07	2.61%	866
May 5, 2026	62.44	62.44	62.44	62.44	62.44	1.21%	195
May 4, 2026	61.77	61.77	61.69	61.69	61.69	-0.80%	1,079
May 1, 2026	62.19	62.19	62.19	62.19	62.19	-0.01%	675
Apr 30, 2026	61.45	62.20	61.45	62.20	62.19	1.50%	148
Apr 29, 2026	61.62	61.62	61.28	61.28	61.28	-0.20%	1,593
Apr 28, 2026	61.23	61.43	61.20	61.40	61.40	-0.46%	2,253
Apr 27, 2026	61.82	61.82	61.58	61.68	61.68	-0.90%	2,523
Apr 24, 2026	62.17	62.24	62.17	62.24	62.24	1.54%	378
Apr 23, 2026	61.76	61.76	61.30	61.30	61.30	-1.55%	327
Apr 22, 2026	62.10	62.30	62.10	62.27	62.27	0.70%	4,647
Apr 21, 2026	62.76	62.76	61.83	61.83	61.83	-1.59%	462
Apr 20, 2026	62.81	62.83	62.74	62.83	62.83	-0.58%	629
Apr 17, 2026	63.41	63.56	63.19	63.20	63.20	1.56%	1,045
Apr 16, 2026	62.12	62.23	62.12	62.23	62.23	0.53%	360
Apr 15, 2026	61.64	61.90	61.64	61.90	61.90	0.26%	1,514
Apr 14, 2026	61.73	61.74	61.68	61.74	61.74	1.30%	623
Apr 13, 2026	60.20	60.95	60.20	60.95	60.95	0.44%	562
Apr 10, 2026	60.91	60.91	60.68	60.68	60.68	0.33%	617
Apr 9, 2026	60.49	60.49	60.48	60.48	60.48	-0.09%	734
Apr 8, 2026	60.87	60.87	60.53	60.53	60.53	4.09%	4,834
Apr 7, 2026	57.56	58.15	57.56	58.15	58.15	0.21%	6,792
Apr 6, 2026	58.16	58.16	57.96	58.03	58.03	0.30%	2,227
Apr 2, 2026	58.39	58.39	57.73	57.86	57.86	-0.44%	2,934
Apr 1, 2026	58.01	58.32	58.01	58.12	58.12	0.26%	1,782
Mar 31, 2026	56.91	57.96	56.81	57.96	57.96	3.27%	3,852
Mar 30, 2026	56.57	56.69	55.94	56.13	56.13	-0.57%	4,410
Mar 27, 2026	56.61	56.81	56.45	56.45	56.45	-0.47%	643
Mar 26, 2026	57.36	57.78	56.72	56.72	56.72	-2.39%	9,154
Mar 25, 2026	57.76	58.24	57.76	58.11	58.11	1.39%	57,839
Mar 24, 2026	57.01	57.57	57.01	57.31	57.31	-0.95%	5,619
Mar 23, 2026	57.68	58.28	57.55	57.86	57.86	1.98%	1,863
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