LDSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	18.93	18.90	18.84	18.89	-	-	13,979
Apr 29, 2025	18.88	18.90	18.85	18.89	18.89	0.27%	32,274
Apr 28, 2025	18.83	18.87	18.83	18.84	18.84	0.08%	54,104
Apr 25, 2025	18.81	18.84	18.78	18.83	18.83	0.24%	13,528
Apr 24, 2025	18.73	18.80	18.73	18.78	18.78	0.17%	6,694
Apr 23, 2025	18.76	18.79	18.72	18.75	18.75	0.15%	20,080
Apr 22, 2025	18.76	18.76	18.69	18.72	18.72	-0.27%	8,940
Apr 21, 2025	18.80	18.80	18.74	18.77	18.70	-0.11%	10,339
Apr 17, 2025	18.78	18.82	18.77	18.79	18.72	0.16%	42,420
Apr 16, 2025	18.78	18.80	18.76	18.76	18.69	0.11%	13,570
Apr 15, 2025	18.77	18.77	18.72	18.74	18.67	0.21%	34,459
Apr 14, 2025	18.70	18.72	18.69	18.70	18.63	0.21%	59,544
Apr 11, 2025	18.70	18.70	18.58	18.66	18.59	-0.11%	36,063
Apr 10, 2025	18.81	18.84	18.63	18.68	18.61	-0.41%	14,049
Apr 9, 2025	18.56	18.76	18.56	18.76	18.68	0.62%	11,181
Apr 8, 2025	18.60	18.75	18.60	18.64	18.57	-0.03%	80,284
Apr 7, 2025	18.76	18.76	18.64	18.65	18.57	-0.92%	154,416
Apr 4, 2025	18.89	18.89	18.79	18.82	18.75	-0.27%	17,327
Apr 3, 2025	18.82	18.90	18.82	18.87	18.80	0.05%	178,307
Apr 2, 2025	18.86	18.89	18.86	18.86	18.79	-0.13%	7,837
Apr 1, 2025	18.85	18.89	18.85	18.89	18.81	0.08%	151,403
Mar 31, 2025	18.92	18.92	18.83	18.87	18.80	0.16%	47,474
Mar 28, 2025	18.90	18.90	18.83	18.84	18.77	-	30,010
Mar 27, 2025	18.86	18.86	18.83	18.84	18.77	-0.34%	2,372
Mar 26, 2025	18.90	18.92	18.89	18.91	18.76	-0.03%	331,629
Mar 25, 2025	18.91	18.94	18.90	18.91	18.77	0.05%	11,973
Mar 24, 2025	18.90	18.93	18.90	18.90	18.76	-0.16%	7,678
Mar 21, 2025	18.93	18.95	18.91	18.93	18.79	-0.02%	129,276
Mar 20, 2025	18.92	18.95	18.92	18.94	18.79	-0.03%	20,543
Mar 19, 2025	18.88	18.94	18.86	18.94	18.80	0.32%	30,906
Mar 18, 2025	18.83	18.90	18.83	18.88	18.74	-	47,899
Mar 17, 2025	18.87	18.89	18.87	18.88	18.74	-	16,597
Mar 14, 2025	18.95	18.95	18.86	18.88	18.74	0.10%	30,092
Mar 13, 2025	18.86	18.88	18.84	18.86	18.72	-0.02%	16,992
Mar 12, 2025	18.88	18.88	18.86	18.87	18.72	-0.11%	21,716
Mar 11, 2025	18.91	18.91	18.88	18.89	18.74	-0.08%	11,040
Mar 10, 2025	18.87	18.92	18.87	18.90	18.76	0.05%	34,002
Mar 7, 2025	18.89	18.92	18.88	18.89	18.75	0.16%	25,385
Mar 6, 2025	18.84	18.90	18.84	18.86	18.72	-0.21%	35,186
Mar 5, 2025	18.87	18.92	18.87	18.90	18.76	-0.11%	91,726
Mar 4, 2025	19.02	19.02	18.92	18.92	18.78	-0.05%	89,054
Mar 3, 2025	18.95	18.99	18.91	18.93	18.79	-0.05%	45,472
Feb 28, 2025	18.95	18.95	18.90	18.94	18.80	0.26%	55,937
Feb 27, 2025	18.92	18.92	18.88	18.89	18.75	-0.03%	14,614
Feb 26, 2025	18.88	18.91	18.87	18.90	18.75	0.10%	37,423
Feb 25, 2025	18.87	18.95	18.85	18.88	18.73	0.20%	62,319
Feb 24, 2025	18.79	18.85	18.79	18.84	18.70	0.11%	47,919
Feb 21, 2025	18.76	18.84	18.76	18.82	18.68	-0.21%	40,040
Feb 20, 2025	18.80	18.88	18.80	18.86	18.65	-	57,486
Feb 19, 2025	18.88	18.88	18.83	18.86	18.65	0.05%	25,425