LDSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	18.90	18.90	18.83	18.84	18.84	-	30,010
Mar 27, 2025	18.86	18.86	18.83	18.84	18.84	-0.34%	2,372
Mar 26, 2025	18.90	18.92	18.89	18.91	18.83	-0.03%	331,629
Mar 25, 2025	18.91	18.94	18.90	18.91	18.84	0.05%	11,973
Mar 24, 2025	18.90	18.93	18.90	18.90	18.83	-0.16%	7,678
Mar 21, 2025	18.93	18.95	18.91	18.93	18.86	-0.02%	129,276
Mar 20, 2025	18.92	18.95	18.92	18.94	18.86	-0.03%	20,543
Mar 19, 2025	18.88	18.94	18.86	18.94	18.87	0.32%	30,906
Mar 18, 2025	18.83	18.90	18.83	18.88	18.81	-	47,899
Mar 17, 2025	18.87	18.89	18.87	18.88	18.81	-	16,597
Mar 14, 2025	18.95	18.95	18.86	18.88	18.81	0.10%	30,092
Mar 13, 2025	18.86	18.88	18.84	18.86	18.79	-0.02%	16,992
Mar 12, 2025	18.88	18.88	18.86	18.87	18.79	-0.11%	21,716
Mar 11, 2025	18.91	18.91	18.88	18.89	18.81	-0.08%	11,040
Mar 10, 2025	18.87	18.92	18.87	18.90	18.83	0.05%	34,002
Mar 7, 2025	18.89	18.92	18.88	18.89	18.82	0.16%	25,385
Mar 6, 2025	18.84	18.90	18.84	18.86	18.79	-0.21%	35,186
Mar 5, 2025	18.87	18.92	18.87	18.90	18.83	-0.11%	91,726
Mar 4, 2025	19.02	19.02	18.92	18.92	18.85	-0.05%	89,054
Mar 3, 2025	18.95	18.99	18.91	18.93	18.86	-0.05%	45,472
Feb 28, 2025	18.95	18.95	18.90	18.94	18.87	0.26%	55,937
Feb 27, 2025	18.92	18.92	18.88	18.89	18.82	-0.03%	14,614
Feb 26, 2025	18.88	18.91	18.87	18.90	18.82	0.10%	37,423
Feb 25, 2025	18.87	18.95	18.85	18.88	18.81	0.20%	62,319
Feb 24, 2025	18.79	18.85	18.79	18.84	18.77	0.11%	47,919
Feb 21, 2025	18.76	18.84	18.76	18.82	18.75	-0.21%	40,040
Feb 20, 2025	18.80	18.88	18.80	18.86	18.72	-	57,486
Feb 19, 2025	18.88	18.88	18.83	18.86	18.72	0.05%	25,425
Feb 18, 2025	18.79	18.86	18.79	18.85	18.71	-0.11%	36,640
Feb 14, 2025	18.90	18.90	18.84	18.87	18.73	0.19%	145,132
Feb 13, 2025	18.82	18.85	18.79	18.84	18.69	0.24%	575,168
Feb 12, 2025	18.87	18.87	18.77	18.79	18.65	-0.19%	32,042
Feb 11, 2025	18.81	18.83	18.79	18.83	18.68	0.03%	16,612
Feb 10, 2025	18.80	18.84	18.80	18.82	18.68	0.03%	14,760
Feb 7, 2025	18.82	18.83	18.81	18.82	18.67	-0.16%	51,087
Feb 6, 2025	18.85	18.86	18.83	18.85	18.70	-0.13%	32,095
Feb 5, 2025	18.87	18.87	18.82	18.87	18.73	0.29%	83,124
Feb 4, 2025	18.76	18.83	18.76	18.82	18.67	0.11%	33,606
Feb 3, 2025	18.76	18.82	18.75	18.80	18.65	-0.13%	23,605
Jan 31, 2025	18.85	18.85	18.80	18.82	18.68	0.05%	20,611
Jan 30, 2025	18.84	18.84	18.79	18.81	18.67	0.11%	25,740
Jan 29, 2025	18.78	18.80	18.78	18.79	18.65	-0.01%	8,231
Jan 28, 2025	18.76	18.81	18.76	18.79	18.65	0.06%	3,732
Jan 27, 2025	18.77	18.79	18.76	18.78	18.64	0.05%	48,285
Jan 24, 2025	18.78	18.78	18.73	18.77	18.63	0.27%	17,585
Jan 23, 2025	18.72	18.74	18.70	18.72	18.58	-0.08%	14,519
Jan 22, 2025	18.73	18.76	18.72	18.74	18.59	-0.40%	7,666
Jan 21, 2025	18.77	18.83	18.77	18.81	18.60	0.01%	50,208
Jan 17, 2025	18.83	18.83	18.79	18.81	18.60	-	10,452
Jan 16, 2025	18.79	18.81	18.78	18.81	18.60	0.20%	19,642