LDSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.91	18.91	18.87	18.89	18.89	-0.29%	11,473
Jun 4, 2026	18.84	18.97	18.84	18.95	18.94	0.10%	58,593
Jun 3, 2026	18.94	18.94	18.90	18.93	18.93	-0.05%	9,206
Jun 2, 2026	18.95	18.95	18.92	18.94	18.94	-	11,541
Jun 1, 2026	18.93	18.95	18.84	18.94	18.94	-0.18%	6,576
May 29, 2026	18.98	18.98	18.92	18.97	18.97	0.11%	48,830
May 28, 2026	19.01	19.01	18.91	18.95	18.95	0.21%	19,384
May 27, 2026	18.92	18.94	18.89	18.91	18.91	-0.02%	24,019
May 26, 2026	18.92	18.93	18.88	18.92	18.91	0.25%	29,792
May 22, 2026	18.90	18.90	18.85	18.87	18.87	0.03%	28,393
May 21, 2026	18.82	18.88	18.82	18.86	18.86	0.05%	10,751
May 20, 2026	18.82	18.95	18.82	18.93	18.85	0.32%	11,815
May 19, 2026	19.03	19.03	18.86	18.87	18.79	-0.24%	15,691
May 18, 2026	18.93	18.93	18.90	18.91	18.84	-	34,102
May 15, 2026	18.99	18.99	18.90	18.91	18.84	-0.32%	16,945
May 14, 2026	19.00	19.00	18.97	18.97	18.90	0.02%	29,813
May 13, 2026	18.97	18.99	18.95	18.97	18.89	-0.03%	22,078
May 12, 2026	18.97	18.98	18.94	18.97	18.90	-0.16%	9,281
May 11, 2026	19.00	19.03	18.99	19.00	18.93	-0.08%	12,195
May 8, 2026	19.04	19.04	19.00	19.02	18.94	0.02%	27,688
May 7, 2026	19.01	19.02	18.99	19.01	18.94	0.01%	20,313
May 6, 2026	18.99	19.02	18.99	19.01	18.94	0.11%	50,256
May 5, 2026	18.98	18.99	18.95	18.99	18.92	0.21%	63,368
May 4, 2026	18.97	18.99	18.93	18.95	18.88	-0.14%	18,587
May 1, 2026	18.93	19.00	18.93	18.98	18.90	0.09%	17,457
Apr 30, 2026	19.02	19.02	18.94	18.96	18.89	-	40,635
Apr 29, 2026	19.01	19.05	18.94	18.96	18.89	-0.13%	17,505
Apr 28, 2026	19.00	19.00	18.97	18.99	18.91	-0.05%	11,101
Apr 27, 2026	19.00	19.01	18.98	18.99	18.92	0.01%	31,623
Apr 24, 2026	18.91	19.01	18.91	18.99	18.92	0.07%	15,865
Apr 23, 2026	19.01	19.01	18.96	18.98	18.91	-0.13%	9,690
Apr 22, 2026	19.00	19.02	18.99	19.01	18.93	0.08%	17,281
Apr 21, 2026	19.05	19.05	18.99	18.99	18.92	-0.17%	18,749
Apr 20, 2026	19.10	19.11	19.09	19.10	18.95	-	17,444
Apr 17, 2026	19.10	19.11	19.08	19.10	18.95	0.32%	13,648
Apr 16, 2026	19.15	19.15	19.03	19.04	18.89	-0.04%	18,739
Apr 15, 2026	19.03	19.06	19.03	19.04	18.90	-0.06%	47,373
Apr 14, 2026	19.05	19.07	19.04	19.06	18.91	0.18%	8,219
Apr 13, 2026	18.95	19.03	18.95	19.02	18.87	0.14%	11,456
Apr 10, 2026	19.07	19.07	18.98	19.00	18.85	-0.08%	92,751
Apr 9, 2026	18.96	19.03	18.96	19.01	18.86	0.02%	40,618
Apr 8, 2026	19.03	19.03	18.97	19.01	18.86	0.42%	62,721
Apr 7, 2026	18.98	18.98	18.87	18.93	18.78	-0.05%	20,717
Apr 6, 2026	18.94	18.95	18.93	18.94	18.79	-	2,745
Apr 2, 2026	18.90	18.95	18.90	18.94	18.79	0.08%	33,183
Apr 1, 2026	18.89	18.93	18.89	18.92	18.77	-	103,640
Mar 31, 2026	18.89	18.92	18.85	18.92	18.77	0.64%	43,177
Mar 30, 2026	18.87	18.87	18.80	18.80	18.65	0.05%	25,064
Mar 27, 2026	18.80	18.80	18.77	18.79	18.65	-0.12%	34,311
Mar 26, 2026	18.86	18.86	18.81	18.81	18.67	-0.35%	38,697