LDSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	18.83	18.83	18.79	18.81	18.81	-	10,452
Jan 16, 2025	18.79	18.81	18.78	18.81	18.81	0.20%	19,642
Jan 15, 2025	18.69	18.78	18.69	18.77	18.77	0.41%	6,013
Jan 14, 2025	18.68	18.70	18.67	18.70	18.70	0.05%	21,441
Jan 13, 2025	18.67	18.70	18.65	18.69	18.69	-0.08%	67,647
Jan 10, 2025	18.75	18.75	18.69	18.70	18.70	-0.24%	28,731
Jan 8, 2025	18.68	18.75	18.68	18.75	18.75	0.19%	14,741
Jan 7, 2025	18.76	18.76	18.70	18.71	18.71	-0.35%	7,513
Jan 6, 2025	18.78	18.79	18.77	18.78	18.78	0.05%	5,767
Jan 3, 2025	18.83	18.87	18.76	18.77	18.77	-0.08%	30,898
Jan 2, 2025	18.74	18.81	18.73	18.78	18.78	0.05%	69,979
Dec 31, 2024	18.84	18.84	18.76	18.77	18.77	-0.03%	27,518
Dec 30, 2024	18.81	18.81	18.75	18.78	18.78	0.13%	23,325
Dec 27, 2024	18.71	18.78	18.71	18.75	18.75	-0.17%	8,589
Dec 26, 2024	18.76	18.80	18.75	18.78	18.78	0.14%	23,251
Dec 24, 2024	18.74	18.76	18.74	18.76	18.76	0.03%	15,827
Dec 23, 2024	18.72	18.77	18.72	18.75	18.75	-0.05%	68,212
Dec 20, 2024	18.77	18.79	18.76	18.76	18.76	0.12%	154,401
Dec 19, 2024	18.74	18.75	18.73	18.74	18.74	-0.04%	12,611
Dec 18, 2024	18.84	18.85	18.74	18.75	18.75	-0.45%	28,061
Dec 17, 2024	18.79	18.85	18.79	18.83	18.83	0.01%	145,773
Dec 16, 2024	18.83	18.84	18.82	18.83	18.83	-0.03%	25,531
Dec 13, 2024	18.81	18.85	18.81	18.84	18.84	-0.53%	27,128
Dec 12, 2024	18.91	18.96	18.91	18.94	18.86	-0.15%	26,563
Dec 11, 2024	19.04	19.04	18.96	18.97	18.89	-0.03%	43,115
Dec 10, 2024	18.97	18.98	18.95	18.97	18.90	-0.03%	26,080
Dec 9, 2024	19.03	19.03	18.96	18.98	18.90	0.03%	207,364
Dec 6, 2024	18.97	19.00	18.97	18.97	18.90	0.09%	12,113
Dec 5, 2024	18.95	18.96	18.94	18.95	18.88	0.01%	31,163
Dec 4, 2024	18.87	18.97	18.87	18.95	18.88	0.16%	15,855
Dec 3, 2024	18.90	18.94	18.90	18.92	18.85	-0.11%	8,595
Dec 2, 2024	18.92	18.94	18.91	18.94	18.87	0.03%	26,199
Nov 29, 2024	18.96	18.96	18.92	18.94	18.86	0.19%	13,217
Nov 27, 2024	18.92	18.92	18.88	18.90	18.83	0.24%	9,859
Nov 26, 2024	18.85	18.87	18.84	18.86	18.78	-0.14%	23,181
Nov 25, 2024	18.85	18.89	18.85	18.88	18.81	0.35%	30,473
Nov 22, 2024	18.77	18.84	18.77	18.82	18.74	0.03%	9,283
Nov 21, 2024	18.76	18.83	18.76	18.81	18.74	-0.34%	21,964
Nov 20, 2024	18.88	18.90	18.86	18.88	18.73	-0.13%	22,840
Nov 19, 2024	18.94	18.94	18.86	18.90	18.76	0.16%	26,077
Nov 18, 2024	18.86	18.87	18.84	18.87	18.73	0.12%	8,114
Nov 15, 2024	18.81	18.86	18.81	18.85	18.70	-0.07%	18,856
Nov 14, 2024	18.92	18.92	18.85	18.86	18.72	-0.03%	9,734
Nov 13, 2024	18.93	18.93	18.86	18.87	18.72	0.05%	7,756
Nov 12, 2024	18.87	18.88	18.84	18.86	18.71	-0.32%	27,466
Nov 11, 2024	18.87	18.93	18.87	18.92	18.77	-0.11%	27,531
Nov 8, 2024	18.90	18.98	18.90	18.94	18.79	0.10%	290,817
Nov 7, 2024	18.83	18.93	18.83	18.92	18.77	0.41%	16,987
Nov 6, 2024	18.77	18.85	18.77	18.84	18.70	-0.14%	9,064
Nov 5, 2024	18.83	18.87	18.82	18.87	18.72	0.07%	26,442
Nov 4, 2024	18.87	18.88	18.83	18.85	18.71	0.11%	16,958
Nov 1, 2024	18.89	18.89	18.81	18.83	18.69	-0.08%	11,644
Oct 31, 2024	18.92	18.92	18.83	18.85	18.70	-0.13%	19,302
Oct 30, 2024	18.93	18.93	18.86	18.87	18.73	-0.03%	8,331
Oct 29, 2024	18.84	18.89	18.84	18.88	18.73	-	17,038
Oct 28, 2024	18.89	18.89	18.85	18.88	18.73	-0.05%	8,677
Oct 25, 2024	18.86	18.93	18.86	18.89	18.74	-0.07%	24,144
Oct 24, 2024	18.94	18.94	18.89	18.90	18.75	0.12%	35,796
Oct 23, 2024	18.87	18.89	18.86	18.88	18.73	-0.08%	9,746
Oct 22, 2024	18.91	18.93	18.89	18.89	18.75	-0.55%	24,495
Oct 21, 2024	18.99	19.01	18.98	19.00	18.78	-0.26%	36,049
Oct 18, 2024	19.04	19.06	19.04	19.05	18.83	0.08%	6,229
Oct 17, 2024	19.02	19.05	19.02	19.03	18.81	-0.18%	10,636
Oct 16, 2024	19.04	19.07	19.04	19.07	18.85	0.26%	60,642
Oct 15, 2024	19.03	19.04	19.01	19.02	18.80	-	73,570
Oct 14, 2024	19.00	19.03	19.00	19.02	18.80	-0.13%	14,984
Oct 11, 2024	19.07	19.07	19.00	19.04	18.82	0.21%	12,973
Oct 10, 2024	19.01	19.01	18.98	19.00	18.78	-	13,525
Oct 9, 2024	18.97	19.02	18.97	19.00	18.78	-0.04%	17,212
Oct 8, 2024	18.98	19.01	18.98	19.01	18.79	0.30%	15,830
Oct 7, 2024	18.96	19.02	18.95	18.95	18.73	-0.55%	4,640
Oct 4, 2024	19.06	19.06	19.04	19.06	18.84	-0.39%	7,089
Oct 3, 2024	19.18	19.18	19.12	19.13	18.91	-0.05%	19,786
Oct 2, 2024	19.19	19.19	19.14	19.14	18.92	-0.21%	38,591
Oct 1, 2024	19.17	19.19	19.17	19.18	18.96	0.10%	8,298
Sep 30, 2024	19.19	19.19	19.15	19.16	18.94	-0.03%	45,731
Sep 27, 2024	19.20	19.20	19.16	19.17	18.95	0.13%	10,122
Sep 26, 2024	19.20	19.20	19.13	19.14	18.92	-0.31%	7,415
Sep 25, 2024	19.26	19.26	19.20	19.20	18.91	-0.19%	24,879
Sep 24, 2024	19.24	19.24	19.20	19.24	18.95	0.08%	13,854
Sep 23, 2024	19.22	19.24	19.22	19.22	18.93	-0.05%	24,651
Sep 20, 2024	19.17	19.24	19.17	19.23	18.94	0.10%	7,338
Sep 19, 2024	19.15	19.22	19.15	19.21	18.92	0.07%	5,518
Sep 18, 2024	19.19	19.24	19.18	19.20	18.91	0.01%	18,290
Sep 17, 2024	19.16	19.21	19.16	19.20	18.91	-	5,960
Sep 16, 2024	19.20	19.20	19.18	19.20	18.91	0.13%	7,698
Sep 13, 2024	19.14	19.19	19.14	19.17	18.88	0.10%	14,510
Sep 12, 2024	19.16	19.16	19.13	19.15	18.86	0.10%	1,283,807
Sep 11, 2024	19.10	19.16	19.10	19.13	18.84	-0.08%	9,693
Sep 10, 2024	19.08	19.15	19.08	19.15	18.86	0.11%	11,236
Sep 9, 2024	19.13	19.13	19.12	19.13	18.84	0.05%	54,729
Sep 6, 2024	19.09	19.13	19.07	19.12	18.83	0.08%	27,992
Sep 5, 2024	19.08	19.10	19.07	19.10	18.81	0.13%	13,340
Sep 4, 2024	19.07	19.09	19.06	19.08	18.79	0.13%	19,981
Sep 3, 2024	19.03	19.06	19.03	19.05	18.76	0.15%	17,282
Aug 30, 2024	19.07	19.07	19.02	19.02	18.74	-0.09%	8,353
Aug 29, 2024	19.07	19.07	19.00	19.04	18.75	0.18%	13,031
Aug 28, 2024	19.02	19.04	19.00	19.01	18.72	-0.16%	41,660
Aug 27, 2024	19.02	19.04	19.01	19.04	18.75	0.18%	14,928
Aug 26, 2024	19.00	19.04	19.00	19.00	18.71	-0.11%	15,662