LDSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	18.90	18.94	18.90	18.92	18.92	-0.11%	8,595
Dec 2, 2024	18.92	18.94	18.91	18.94	18.94	0.03%	26,199
Nov 29, 2024	18.96	18.96	18.92	18.94	18.94	0.19%	13,217
Nov 27, 2024	18.92	18.92	18.88	18.90	18.90	0.24%	9,859
Nov 26, 2024	18.85	18.87	18.84	18.86	18.86	-0.14%	23,181
Nov 25, 2024	18.85	18.89	18.85	18.88	18.88	0.35%	30,473
Nov 22, 2024	18.77	18.84	18.77	18.82	18.82	0.03%	9,283
Nov 21, 2024	18.76	18.83	18.76	18.81	18.81	-0.34%	21,964
Nov 20, 2024	18.88	18.90	18.86	18.88	18.80	-0.13%	22,840
Nov 19, 2024	18.94	18.94	18.86	18.90	18.83	0.16%	26,077
Nov 18, 2024	18.86	18.87	18.84	18.87	18.80	0.12%	8,114
Nov 15, 2024	18.81	18.86	18.81	18.85	18.78	-0.07%	18,856
Nov 14, 2024	18.92	18.92	18.85	18.86	18.79	-0.03%	9,734
Nov 13, 2024	18.93	18.93	18.86	18.87	18.79	0.05%	7,756
Nov 12, 2024	18.87	18.88	18.84	18.86	18.78	-0.32%	27,466
Nov 11, 2024	18.87	18.93	18.87	18.92	18.84	-0.11%	27,531
Nov 8, 2024	18.90	18.98	18.90	18.94	18.86	0.10%	290,817
Nov 7, 2024	18.83	18.93	18.83	18.92	18.84	0.41%	16,987
Nov 6, 2024	18.77	18.85	18.77	18.84	18.77	-0.14%	9,064
Nov 5, 2024	18.83	18.87	18.82	18.87	18.79	0.07%	26,442
Nov 4, 2024	18.87	18.88	18.83	18.85	18.78	0.11%	16,958
Nov 1, 2024	18.89	18.89	18.81	18.83	18.76	-0.08%	11,644
Oct 31, 2024	18.92	18.92	18.83	18.85	18.77	-0.13%	19,302
Oct 30, 2024	18.93	18.93	18.86	18.87	18.80	-0.03%	8,331
Oct 29, 2024	18.84	18.89	18.84	18.88	18.80	-	17,038
Oct 28, 2024	18.89	18.89	18.85	18.88	18.80	-0.05%	8,677
Oct 25, 2024	18.86	18.93	18.86	18.89	18.81	-0.07%	24,144
Oct 24, 2024	18.94	18.94	18.89	18.90	18.83	0.12%	35,796
Oct 23, 2024	18.87	18.89	18.86	18.88	18.80	-0.08%	9,746
Oct 22, 2024	18.91	18.93	18.89	18.89	18.82	-0.55%	24,495
Oct 21, 2024	18.99	19.01	18.98	19.00	18.85	-0.26%	36,049
Oct 18, 2024	19.04	19.06	19.04	19.05	18.90	0.08%	6,229
Oct 17, 2024	19.02	19.05	19.02	19.03	18.89	-0.18%	10,636
Oct 16, 2024	19.04	19.07	19.04	19.07	18.92	0.26%	60,642
Oct 15, 2024	19.03	19.04	19.01	19.02	18.87	-	73,570
Oct 14, 2024	19.00	19.03	19.00	19.02	18.87	-0.13%	14,984
Oct 11, 2024	19.07	19.07	19.00	19.04	18.90	0.21%	12,973
Oct 10, 2024	19.01	19.01	18.98	19.00	18.86	-	13,525
Oct 9, 2024	18.97	19.02	18.97	19.00	18.86	-0.04%	17,212
Oct 8, 2024	18.98	19.01	18.98	19.01	18.86	0.30%	15,830
Oct 7, 2024	18.96	19.02	18.95	18.95	18.81	-0.55%	4,640
Oct 4, 2024	19.06	19.06	19.04	19.06	18.91	-0.39%	7,089
Oct 3, 2024	19.18	19.18	19.12	19.13	18.99	-0.05%	19,786
Oct 2, 2024	19.19	19.19	19.14	19.14	19.00	-0.21%	38,591
Oct 1, 2024	19.17	19.19	19.17	19.18	19.03	0.10%	8,298
Sep 30, 2024	19.19	19.19	19.15	19.16	19.01	-0.03%	45,731
Sep 27, 2024	19.20	19.20	19.16	19.17	19.02	0.13%	10,122
Sep 26, 2024	19.20	19.20	19.13	19.14	19.00	-0.31%	7,415
Sep 25, 2024	19.26	19.26	19.20	19.20	18.98	-0.19%	24,879
Sep 24, 2024	19.24	19.24	19.20	19.24	19.02	0.08%	13,854
Sep 23, 2024	19.22	19.24	19.22	19.22	19.00	-0.05%	24,651
Sep 20, 2024	19.17	19.24	19.17	19.23	19.01	0.10%	7,338
Sep 19, 2024	19.15	19.22	19.15	19.21	18.99	0.07%	5,518
Sep 18, 2024	19.19	19.24	19.18	19.20	18.98	0.01%	18,290
Sep 17, 2024	19.16	19.21	19.16	19.20	18.98	-	5,960
Sep 16, 2024	19.20	19.20	19.18	19.20	18.98	0.13%	7,698
Sep 13, 2024	19.14	19.19	19.14	19.17	18.95	0.10%	14,510
Sep 12, 2024	19.16	19.16	19.13	19.15	18.93	0.10%	1,283,807
Sep 11, 2024	19.10	19.16	19.10	19.13	18.91	-0.08%	9,693
Sep 10, 2024	19.08	19.15	19.08	19.15	18.93	0.11%	11,236
Sep 9, 2024	19.13	19.13	19.12	19.13	18.91	0.05%	54,729
Sep 6, 2024	19.09	19.13	19.07	19.12	18.90	0.08%	27,992
Sep 5, 2024	19.08	19.10	19.07	19.10	18.88	0.13%	13,340
Sep 4, 2024	19.07	19.09	19.06	19.08	18.86	0.13%	19,981
Sep 3, 2024	19.03	19.06	19.03	19.05	18.83	0.15%	17,282
Aug 30, 2024	19.07	19.07	19.02	19.02	18.81	-0.09%	8,353
Aug 29, 2024	19.07	19.07	19.00	19.04	18.83	0.18%	13,031
Aug 28, 2024	19.02	19.04	19.00	19.01	18.79	-0.16%	41,660
Aug 27, 2024	19.02	19.04	19.01	19.04	18.82	0.18%	14,928
Aug 26, 2024	19.00	19.04	19.00	19.00	18.79	-0.11%	15,662
Aug 23, 2024	18.96	19.03	18.94	19.02	18.81	0.16%	58,172
Aug 22, 2024	19.05	19.05	18.97	18.99	18.78	-0.08%	397,122
Aug 21, 2024	18.99	19.02	18.98	19.01	18.79	-0.21%	13,122
Aug 20, 2024	19.07	19.07	19.02	19.05	18.76	0.13%	25,959
Aug 19, 2024	18.90	19.04	18.88	19.02	18.73	0.03%	19,060
Aug 16, 2024	19.01	19.02	19.00	19.02	18.73	0.08%	7,413
Aug 15, 2024	19.00	19.01	18.98	19.00	18.71	-0.05%	18,151
Aug 14, 2024	18.97	19.03	18.97	19.01	18.72	0.08%	21,140
Aug 13, 2024	18.94	19.00	18.94	19.00	18.71	0.24%	13,624
Aug 12, 2024	18.95	18.96	18.95	18.95	18.66	0.03%	11,136
Aug 9, 2024	18.95	18.97	18.94	18.95	18.66	0.05%	19,752
Aug 8, 2024	18.94	18.94	18.91	18.94	18.65	0.10%	10,373
Aug 7, 2024	18.87	18.95	18.87	18.92	18.63	-0.10%	54,926
Aug 6, 2024	18.95	18.96	18.91	18.94	18.65	-0.08%	24,468
Aug 5, 2024	18.97	18.99	18.91	18.95	18.66	-0.15%	19,396
Aug 2, 2024	18.95	18.99	18.95	18.98	18.69	0.32%	7,907
Aug 1, 2024	18.85	18.93	18.85	18.92	18.63	0.19%	59,450
Jul 31, 2024	18.91	18.91	18.87	18.89	18.60	0.16%	22,064
Jul 30, 2024	18.89	18.89	18.84	18.85	18.57	0.05%	9,400
Jul 29, 2024	18.95	18.95	18.82	18.85	18.56	0.08%	31,044
Jul 26, 2024	18.87	18.87	18.81	18.83	18.54	0.13%	11,105
Jul 25, 2024	18.84	18.84	18.79	18.81	18.52	0.05%	50,704
Jul 24, 2024	18.84	18.84	18.79	18.80	18.51	-0.11%	54,507
Jul 23, 2024	18.73	18.82	18.73	18.82	18.53	-0.27%	56,437
Jul 22, 2024	18.87	18.88	18.86	18.87	18.50	-0.01%	13,217
Jul 19, 2024	18.88	18.88	18.86	18.87	18.51	-0.06%	8,042
Jul 18, 2024	18.87	18.89	18.86	18.88	18.52	0.02%	23,969
Jul 17, 2024	18.89	18.90	18.85	18.88	18.52	-	722,470
Jul 16, 2024	18.90	18.90	18.85	18.88	18.52	-0.08%	13,109
Jul 15, 2024	18.90	18.90	18.85	18.89	18.53	0.11%	12,318