LDSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	18.91	19.01	18.91	18.99	18.99	0.07%	15,865
Apr 23, 2026	19.01	19.01	18.96	18.98	18.98	-0.13%	9,690
Apr 22, 2026	19.00	19.02	18.99	19.01	19.00	0.08%	17,281
Apr 21, 2026	19.05	19.05	18.99	18.99	18.99	-0.55%	18,749
Apr 20, 2026	19.10	19.11	19.09	19.10	19.02	-	17,444
Apr 17, 2026	19.10	19.11	19.08	19.10	19.02	0.32%	13,648
Apr 16, 2026	19.15	19.15	19.03	19.04	18.96	-0.05%	18,739
Apr 15, 2026	19.03	19.06	19.03	19.04	18.97	-0.06%	47,373
Apr 14, 2026	19.05	19.07	19.04	19.06	18.98	0.18%	8,219
Apr 13, 2026	18.95	19.03	18.95	19.02	18.95	0.14%	11,456
Apr 10, 2026	19.07	19.07	18.98	19.00	18.92	-0.08%	92,751
Apr 9, 2026	18.96	19.03	18.96	19.01	18.94	0.02%	40,618
Apr 8, 2026	19.03	19.03	18.97	19.01	18.93	0.42%	62,721
Apr 7, 2026	18.98	18.98	18.87	18.93	18.85	-0.05%	20,717
Apr 6, 2026	18.94	18.95	18.93	18.94	18.86	-	2,745
Apr 2, 2026	18.90	18.95	18.90	18.94	18.86	0.08%	33,183
Apr 1, 2026	18.89	18.93	18.89	18.92	18.85	-0.01%	103,640
Mar 31, 2026	18.89	18.92	18.85	18.92	18.85	0.64%	43,177
Mar 30, 2026	18.87	18.87	18.80	18.80	18.73	0.04%	25,064
Mar 27, 2026	18.80	18.80	18.77	18.79	18.72	-0.12%	34,311
Mar 26, 2026	18.86	18.86	18.81	18.81	18.74	-0.74%	38,697
Mar 25, 2026	18.97	18.98	18.95	18.96	18.81	0.21%	15,104
Mar 24, 2026	18.97	18.97	18.90	18.92	18.77	-0.18%	43,758
Mar 23, 2026	18.95	18.98	18.93	18.95	18.80	0.22%	21,887
Mar 20, 2026	18.95	18.95	18.90	18.91	18.76	-0.45%	25,904
Mar 19, 2026	18.96	19.02	18.94	19.00	18.85	0.07%	16,611
Mar 18, 2026	18.99	19.03	18.98	18.98	18.83	-0.31%	7,710
Mar 17, 2026	19.04	19.06	19.02	19.04	18.89	0.21%	20,334
Mar 16, 2026	19.00	19.03	18.98	19.00	18.85	0.18%	35,808
Mar 13, 2026	19.01	19.01	18.96	18.97	18.82	-0.09%	4,364
Mar 12, 2026	19.04	19.05	18.98	18.98	18.83	-0.38%	10,710
Mar 11, 2026	19.08	19.08	19.06	19.06	18.91	-0.23%	19,022
Mar 10, 2026	19.13	19.14	19.08	19.10	18.95	0.03%	36,687
Mar 9, 2026	19.09	19.10	19.03	19.10	18.95	0.11%	19,276
Mar 6, 2026	19.08	19.11	19.06	19.07	18.93	-0.14%	81,349
Mar 5, 2026	19.18	19.18	19.09	19.10	18.95	-0.15%	37,331
Mar 4, 2026	19.05	19.14	19.05	19.13	18.98	0.07%	15,304
Mar 3, 2026	19.01	19.13	19.01	19.12	18.97	-0.10%	42,010
Mar 2, 2026	19.11	19.14	19.11	19.14	18.99	-0.21%	17,432
Feb 27, 2026	19.59	19.59	19.17	19.18	19.03	-0.13%	110,763
Feb 26, 2026	19.16	19.20	19.16	19.20	19.05	0.18%	73,545
Feb 25, 2026	19.18	19.18	19.16	19.17	19.02	-	26,230
Feb 24, 2026	19.16	19.17	19.16	19.17	19.02	-0.03%	24,508
Feb 23, 2026	19.26	19.26	19.16	19.17	19.02	0.05%	13,199
Feb 20, 2026	19.26	19.26	19.16	19.16	19.01	-0.31%	17,378
Feb 19, 2026	19.17	19.24	19.17	19.22	19.00	-0.05%	28,815
Feb 18, 2026	19.19	19.24	19.19	19.23	19.01	-0.03%	44,767
Feb 17, 2026	19.22	19.24	19.22	19.24	19.01	0.10%	25,696
Feb 13, 2026	19.17	19.24	19.17	19.22	18.99	0.05%	44,313
Feb 12, 2026	19.15	19.22	19.15	19.21	18.98	0.05%	39,841