LDSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	18.86	18.87	18.84	18.84	18.84	-0.24%	17,456
Jun 5, 2025	18.91	18.91	18.87	18.89	18.89	-0.18%	12,936
Jun 4, 2025	18.91	18.92	18.87	18.92	18.92	0.32%	17,807
Jun 3, 2025	18.85	18.88	18.85	18.86	18.86	-0.05%	72,067
Jun 2, 2025	18.80	18.87	18.80	18.87	18.87	-0.05%	21,278
May 30, 2025	18.94	18.94	18.85	18.88	18.88	0.05%	38,093
May 29, 2025	18.78	18.87	18.78	18.87	18.87	0.16%	23,851
May 28, 2025	18.86	18.86	18.81	18.84	18.84	-	47,509
May 27, 2025	18.82	18.85	18.82	18.84	18.84	0.27%	31,187
May 23, 2025	18.80	18.80	18.76	18.79	18.79	0.14%	113,392
May 22, 2025	18.74	18.79	18.73	18.76	18.76	0.02%	25,528
May 21, 2025	18.79	18.80	18.75	18.76	18.76	-0.69%	53,784
May 20, 2025	18.88	18.99	18.86	18.89	18.82	0.11%	30,009
May 19, 2025	18.87	18.90	18.85	18.87	18.80	-0.08%	20,015
May 16, 2025	18.90	18.91	18.87	18.89	18.81	0.03%	41,741
May 15, 2025	18.83	18.89	18.83	18.88	18.81	0.37%	63,028
May 14, 2025	18.78	18.86	18.78	18.81	18.74	-0.27%	12,922
May 13, 2025	18.90	18.90	18.83	18.86	18.79	0.07%	34,663
May 12, 2025	18.86	18.87	18.83	18.85	18.78	-0.07%	10,237
May 9, 2025	18.88	18.88	18.84	18.86	18.79	0.05%	32,432
May 8, 2025	18.84	18.91	18.83	18.85	18.78	-	29,513
May 7, 2025	18.79	18.88	18.79	18.85	18.78	0.03%	17,512
May 6, 2025	18.83	18.88	18.81	18.85	18.77	0.08%	60,404
May 5, 2025	18.77	18.86	18.77	18.83	18.76	-	67,042
May 2, 2025	18.80	18.88	18.80	18.83	18.76	-0.26%	75,606
May 1, 2025	18.89	18.93	18.85	18.88	18.81	-0.05%	121,240
Apr 30, 2025	18.93	18.94	18.84	18.89	18.82	-	14,095
Apr 29, 2025	18.88	18.90	18.85	18.89	18.82	0.27%	32,274
Apr 28, 2025	18.83	18.87	18.83	18.84	18.77	0.08%	54,104
Apr 25, 2025	18.81	18.84	18.78	18.83	18.75	0.24%	13,528
Apr 24, 2025	18.73	18.80	18.73	18.78	18.71	0.17%	6,694
Apr 23, 2025	18.76	18.79	18.72	18.75	18.68	0.15%	20,080
Apr 22, 2025	18.76	18.76	18.69	18.72	18.65	-0.27%	8,940
Apr 21, 2025	18.80	18.80	18.74	18.77	18.63	-0.11%	10,339
Apr 17, 2025	18.78	18.82	18.77	18.79	18.65	0.16%	42,420
Apr 16, 2025	18.78	18.80	18.76	18.76	18.62	0.11%	13,570
Apr 15, 2025	18.77	18.77	18.72	18.74	18.60	0.21%	34,459
Apr 14, 2025	18.70	18.72	18.69	18.70	18.56	0.21%	59,544
Apr 11, 2025	18.70	18.70	18.58	18.66	18.52	-0.11%	36,063
Apr 10, 2025	18.81	18.84	18.63	18.68	18.54	-0.41%	14,049
Apr 9, 2025	18.56	18.76	18.56	18.76	18.61	0.62%	11,181
Apr 8, 2025	18.60	18.75	18.60	18.64	18.50	-0.03%	80,284
Apr 7, 2025	18.76	18.76	18.64	18.65	18.50	-0.92%	154,416
Apr 4, 2025	18.89	18.89	18.79	18.82	18.68	-0.27%	17,327
Apr 3, 2025	18.82	18.90	18.82	18.87	18.73	0.05%	178,307
Apr 2, 2025	18.86	18.89	18.86	18.86	18.72	-0.13%	7,837
Apr 1, 2025	18.85	18.89	18.85	18.89	18.74	0.08%	151,403
Mar 31, 2025	18.92	18.92	18.83	18.87	18.73	0.16%	47,474
Mar 28, 2025	18.90	18.90	18.83	18.84	18.70	-	30,010
Mar 27, 2025	18.86	18.86	18.83	18.84	18.70	-0.34%	2,372