LDRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	32.12	32.12	31.89	32.00	31.99	0.03%	7,919
Mar 10, 2026	32.01	32.24	31.99	31.99	31.99	-0.18%	76,380
Mar 9, 2026	31.69	32.08	31.62	32.04	32.04	0.84%	8,619
Mar 6, 2026	31.75	31.83	31.75	31.78	31.78	-1.06%	2,190
Mar 5, 2026	32.16	32.16	31.87	32.12	32.12	-0.37%	1,830
Mar 4, 2026	32.22	32.34	32.22	32.24	32.24	0.83%	1,952
Mar 3, 2026	31.75	32.05	31.74	31.97	31.97	-0.65%	6,775
Mar 2, 2026	32.01	32.21	32.01	32.18	32.18	0.22%	4,266
Feb 27, 2026	32.05	32.12	32.00	32.11	32.11	-0.62%	5,790
Feb 26, 2026	32.34	32.34	32.27	32.31	32.31	-0.97%	22,171
Feb 25, 2026	32.58	32.66	32.58	32.63	32.63	0.95%	109,148
Feb 24, 2026	32.09	32.38	32.09	32.32	32.32	0.81%	9,350
Feb 23, 2026	32.26	32.26	32.02	32.06	32.06	-1.07%	116,243
Feb 20, 2026	32.22	32.49	32.22	32.41	32.41	0.78%	8,194
Feb 19, 2026	32.29	32.29	31.92	32.16	32.16	-0.31%	294,160
Feb 18, 2026	32.34	32.34	32.16	32.26	32.26	0.47%	6,265
Feb 17, 2026	31.79	32.14	31.79	32.11	32.11	0.34%	17,021
Feb 13, 2026	32.23	32.23	31.97	32.00	32.00	-0.44%	9,631
Feb 12, 2026	32.71	32.71	32.13	32.14	32.14	-1.82%	4,853
Feb 11, 2026	32.67	32.79	32.67	32.74	32.74	-0.20%	8,585
Feb 10, 2026	32.97	32.97	32.81	32.81	32.81	-0.43%	6,897
Feb 9, 2026	32.98	32.98	32.91	32.95	32.95	0.53%	6,149
Feb 6, 2026	32.59	32.78	32.59	32.78	32.78	1.76%	26,705
Feb 5, 2026	32.42	32.42	32.14	32.21	32.21	-1.29%	16,211
Feb 4, 2026	32.81	32.81	32.63	32.63	32.63	-0.52%	19,109
Feb 3, 2026	32.74	32.80	32.72	32.80	32.80	-0.98%	3,087
Feb 2, 2026	33.15	33.23	33.09	33.12	33.12	0.53%	5,849
Jan 30, 2026	32.99	33.03	32.90	32.95	32.95	-0.12%	7,847
Jan 29, 2026	32.77	32.99	32.77	32.99	32.99	-0.36%	2,948
Jan 28, 2026	33.05	33.13	33.02	33.11	33.11	0.05%	4,368
Jan 27, 2026	33.07	33.14	33.07	33.09	33.09	0.39%	6,506
Jan 26, 2026	32.92	32.96	32.92	32.96	32.96	0.71%	3,012
Jan 23, 2026	32.73	32.73	32.68	32.73	32.73	0.18%	3,220
Jan 22, 2026	32.70	32.73	32.61	32.67	32.67	0.67%	1,527
Jan 21, 2026	32.25	32.57	32.25	32.45	32.45	1.10%	11,215
Jan 20, 2026	32.09	32.09	32.09	32.09	32.09	-2.49%	15
Jan 16, 2026	32.89	32.93	32.89	32.91	32.91	-0.03%	3,252
Jan 15, 2026	32.92	32.92	32.92	32.92	32.92	0.06%	8
Jan 14, 2026	32.80	32.90	32.80	32.90	32.90	-0.71%	1,012
Jan 13, 2026	33.17	33.17	33.06	33.14	33.14	-0.31%	7,007
Jan 12, 2026	33.27	33.27	33.24	33.24	33.24	0.08%	306
Jan 9, 2026	33.18	33.21	33.18	33.21	33.21	0.51%	6,738
Jan 8, 2026	32.98	33.05	32.93	33.05	33.05	-0.08%	10,607
Jan 7, 2026	33.07	33.07	33.07	33.07	33.07	-0.07%	7
Jan 6, 2026	31.03	33.09	31.03	33.09	33.09	0.32%	908
Jan 5, 2026	32.98	32.99	32.95	32.99	32.99	0.47%	6,357
Jan 2, 2026	32.80	32.83	32.72	32.83	32.83	-0.20%	13,129
Dec 31, 2025	32.90	32.90	32.90	32.90	32.90	-0.62%	13
Dec 30, 2025	33.18	33.18	33.11	33.11	33.11	-0.04%	1,068
Dec 29, 2025	32.09	33.12	32.09	33.12	33.12	-0.46%	1,129