LEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.53	36.59	36.48	36.50	36.50	-0.11%	69,832
Nov 19, 2024	36.57	36.64	36.44	36.54	36.54	-0.44%	237,886
Nov 18, 2024	36.50	36.73	36.50	36.70	36.70	0.82%	27,624
Nov 15, 2024	36.40	36.51	36.37	36.40	36.40	0.08%	34,359
Nov 14, 2024	36.43	36.55	36.35	36.37	36.37	-0.14%	173,289
Nov 13, 2024	36.55	36.59	36.37	36.42	36.42	0.03%	151,055
Nov 12, 2024	36.53	36.55	36.26	36.41	36.41	-0.68%	155,372
Nov 11, 2024	36.71	36.73	36.64	36.66	36.66	-0.76%	42,480
Nov 8, 2024	37.07	37.09	36.88	36.94	36.94	-0.81%	73,223
Nov 7, 2024	37.12	37.27	37.11	37.24	37.24	1.33%	49,155
Nov 6, 2024	36.64	36.80	36.36	36.75	36.75	-0.78%	327,783
Nov 5, 2024	37.05	37.08	36.91	37.04	37.04	0.43%	27,316
Nov 4, 2024	36.99	37.01	36.86	36.88	36.88	0.57%	49,711
Nov 1, 2024	37.05	37.05	36.66	36.67	36.67	-0.76%	44,876
Oct 31, 2024	36.96	36.96	36.87	36.95	36.95	-0.03%	28,763
Oct 30, 2024	36.93	37.00	36.84	36.96	36.96	0.27%	31,125
Oct 29, 2024	36.94	36.94	36.83	36.86	36.86	-0.35%	24,823
Oct 28, 2024	37.03	37.05	36.90	36.99	36.99	-	44,879
Oct 25, 2024	37.09	37.16	36.97	36.99	36.99	0.03%	44,137
Oct 24, 2024	37.04	37.11	36.93	36.98	36.98	0.08%	46,277
Oct 23, 2024	37.06	37.06	36.86	36.95	36.95	-0.62%	188,295
Oct 22, 2024	37.24	37.28	37.15	37.18	37.18	-0.13%	40,513
Oct 21, 2024	37.32	37.32	37.22	37.23	37.23	-0.53%	11,838
Oct 18, 2024	37.51	37.54	37.43	37.43	37.43	-0.05%	40,657
Oct 17, 2024	37.47	37.48	37.35	37.45	37.45	-	595,113
Oct 16, 2024	37.59	37.61	37.45	37.45	37.45	-0.56%	646,171
Oct 15, 2024	37.69	37.74	37.56	37.66	37.66	-0.29%	162,922
Oct 14, 2024	37.78	37.78	37.72	37.77	37.77	-0.16%	22,375
Oct 11, 2024	37.84	37.84	37.77	37.83	37.83	0.19%	26,508
Oct 10, 2024	37.72	37.76	37.67	37.76	37.76	0.17%	8,951
Oct 9, 2024	37.70	37.86	37.66	37.70	37.70	-0.24%	71,594
Oct 8, 2024	37.82	37.82	37.74	37.79	37.79	0.02%	46,589
Oct 7, 2024	37.83	37.84	37.78	37.78	37.78	-0.20%	17,692
Oct 4, 2024	37.83	37.93	37.83	37.86	37.86	-0.56%	16,003
Oct 3, 2024	38.06	38.11	37.99	38.07	38.07	-0.48%	6,441
Oct 2, 2024	38.27	38.29	38.19	38.26	38.26	-0.43%	94,313
Oct 1, 2024	38.42	38.43	38.34	38.42	38.42	-0.11%	97,059
Sep 30, 2024	38.59	38.59	38.45	38.46	38.46	-0.34%	19,064
Sep 27, 2024	38.64	38.65	38.57	38.59	38.59	-0.08%	65,532
Sep 26, 2024	38.50	38.65	38.44	38.62	38.62	0.73%	107,208
Sep 25, 2024	38.34	38.42	38.31	38.34	38.34	-0.08%	315,357
Sep 24, 2024	38.32	38.40	38.29	38.37	38.37	0.55%	75,824
Sep 23, 2024	38.13	38.20	38.11	38.16	38.16	-0.13%	98,081
Sep 20, 2024	38.19	38.23	38.12	38.21	38.21	-0.08%	28,022
Sep 19, 2024	38.05	38.26	38.02	38.24	38.24	0.74%	648,836
Sep 18, 2024	37.95	38.13	37.91	37.96	37.96	0.11%	24,067
Sep 17, 2024	37.86	37.95	37.84	37.92	37.92	0.18%	34,345
Sep 16, 2024	37.90	37.93	37.79	37.85	37.85	0.24%	50,779
Sep 13, 2024	37.75	37.80	37.72	37.76	37.76	0.40%	31,998
Sep 12, 2024	37.48	37.61	37.45	37.61	37.61	0.43%	25,754
Sep 11, 2024	37.34	37.45	37.31	37.45	37.45	0.29%	11,446
Sep 10, 2024	37.35	37.38	37.30	37.34	37.34	-0.08%	30,368
Sep 9, 2024	37.45	37.46	37.32	37.37	37.37	-0.27%	21,681
Sep 6, 2024	37.59	37.59	37.40	37.47	37.47	-0.19%	10,572
Sep 5, 2024	37.52	37.55	37.44	37.54	37.54	0.62%	290,583
Sep 4, 2024	37.18	37.38	37.18	37.31	37.31	0.38%	28,859
Sep 3, 2024	37.37	37.37	37.14	37.17	37.17	-0.56%	42,587
Aug 30, 2024	37.44	37.47	37.29	37.38	37.38	-0.03%	31,814
Aug 29, 2024	37.42	37.42	37.39	37.39	37.39	-0.19%	9,691
Aug 28, 2024	37.50	37.52	37.43	37.46	37.46	-0.29%	25,091
Aug 27, 2024	37.53	37.57	37.49	37.57	37.57	0.05%	67,969
Aug 26, 2024	37.72	37.77	37.54	37.55	37.55	-0.42%	83,706
Aug 23, 2024	37.44	37.71	37.34	37.71	37.71	1.37%	10,742
Aug 22, 2024	37.45	37.45	37.16	37.20	37.20	-0.69%	235,391
Aug 21, 2024	37.57	37.57	37.40	37.46	37.46	-0.29%	23,437
Aug 20, 2024	37.54	37.58	37.45	37.57	37.57	0.35%	102,995
Aug 19, 2024	37.34	37.49	37.34	37.44	37.44	0.40%	30,567
Aug 16, 2024	37.23	37.30	37.22	37.29	37.29	0.38%	18,744
Aug 15, 2024	37.18	37.21	37.12	37.15	37.15	-0.32%	7,086
Aug 14, 2024	37.25	37.34	37.25	37.27	37.27	0.16%	45,482
Aug 13, 2024	37.04	37.30	37.04	37.21	37.21	0.65%	348,504
Aug 12, 2024	37.00	37.00	36.90	36.97	36.97	-0.11%	13,679
Aug 9, 2024	36.89	37.01	36.85	37.01	37.01	0.65%	14,456
Aug 8, 2024	36.63	36.79	36.63	36.77	36.77	0.55%	16,986
Aug 7, 2024	36.68	36.68	36.55	36.57	36.57	0.14%	28,433
Aug 6, 2024	36.61	36.62	36.51	36.52	36.52	-0.16%	44,929
Aug 5, 2024	36.60	36.64	36.53	36.58	36.58	-0.46%	38,802
Aug 2, 2024	36.65	36.75	36.65	36.75	36.75	1.07%	19,524
Aug 1, 2024	36.55	36.62	36.33	36.36	36.36	-0.27%	681,913
Jul 31, 2024	36.44	36.49	36.38	36.46	36.46	0.58%	41,078
Jul 30, 2024	36.25	36.29	36.18	36.25	36.25	0.08%	29,711
Jul 29, 2024	36.25	36.25	36.13	36.22	36.22	-0.41%	145,095
Jul 26, 2024	36.36	36.37	36.30	36.37	36.37	0.41%	87,548
Jul 25, 2024	36.20	36.28	36.17	36.22	36.22	0.09%	48,763
Jul 24, 2024	36.27	36.28	36.17	36.19	36.19	-0.28%	26,586
Jul 23, 2024	36.34	36.37	36.29	36.29	36.29	-0.23%	18,482
Jul 22, 2024	36.31	36.39	36.31	36.38	36.38	0.32%	50,254
Jul 19, 2024	36.33	36.33	36.23	36.26	36.26	-0.14%	53,906
Jul 18, 2024	36.45	36.45	36.29	36.31	36.31	-0.66%	31,762
Jul 17, 2024	36.60	36.60	36.50	36.55	36.55	-0.14%	67,746
Jul 16, 2024	36.57	36.61	36.54	36.60	36.60	0.14%	22,610
Jul 15, 2024	36.52	36.58	36.50	36.55	36.55	-0.39%	23,276
Jul 12, 2024	36.63	36.70	36.57	36.69	36.69	0.58%	29,628
Jul 11, 2024	36.53	36.55	36.46	36.48	36.48	0.37%	20,881
Jul 10, 2024	36.29	36.35	36.25	36.35	36.35	0.43%	49,535
Jul 9, 2024	36.17	36.23	36.14	36.19	36.19	0.03%	106,687
Jul 8, 2024	36.20	36.20	36.18	36.18	36.18	-0.11%	9,254
Jul 5, 2024	36.13	36.22	36.08	36.22	36.22	0.65%	20,081
Jul 3, 2024	35.90	36.04	35.90	35.99	35.99	0.83%	18,105
Jul 2, 2024	35.67	35.76	35.67	35.69	35.69	0.25%	171,547