LEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.35	37.35	37.18	37.19	37.19	-0.19%	39,069
Feb 20, 2025	37.19	37.32	37.17	37.26	37.26	0.57%	85,523
Feb 19, 2025	37.09	37.13	36.98	37.05	37.05	-0.56%	23,972
Feb 18, 2025	37.38	37.38	37.16	37.26	37.26	0.16%	91,172
Feb 14, 2025	37.31	37.31	37.17	37.20	37.20	0.27%	13,779
Feb 13, 2025	36.94	37.12	36.93	37.10	37.10	0.86%	30,982
Feb 12, 2025	36.83	36.94	36.62	36.78	36.78	-0.18%	36,969
Feb 11, 2025	36.83	36.93	36.83	36.85	36.85	0.03%	13,619
Feb 10, 2025	36.92	36.92	36.81	36.84	36.84	-0.14%	17,575
Feb 7, 2025	37.01	37.03	36.84	36.89	36.89	-0.30%	28,083
Feb 6, 2025	36.74	37.05	36.74	37.00	37.00	0.03%	12,672
Feb 5, 2025	36.94	37.05	36.92	36.99	36.99	0.38%	29,841
Feb 4, 2025	36.80	36.90	36.80	36.85	36.85	0.52%	33,774
Feb 3, 2025	36.41	36.68	36.39	36.66	36.66	0.08%	30,828
Jan 31, 2025	36.87	36.92	36.61	36.63	36.63	-1.00%	25,414
Jan 30, 2025	36.94	37.09	36.88	37.00	37.00	0.33%	141,885
Jan 29, 2025	36.79	36.88	36.66	36.88	36.88	-0.11%	22,816
Jan 28, 2025	36.79	36.92	36.77	36.92	36.92	0.18%	74,348
Jan 27, 2025	36.89	36.92	36.81	36.86	36.86	-0.26%	14,883
Jan 24, 2025	36.81	37.05	36.81	36.95	36.95	0.60%	106,707
Jan 23, 2025	36.65	36.73	36.61	36.73	36.73	0.08%	31,078
Jan 22, 2025	36.64	36.73	36.57	36.70	36.70	0.66%	33,168
Jan 21, 2025	36.19	36.48	36.19	36.46	36.46	1.19%	56,504
Jan 17, 2025	36.05	36.19	36.01	36.03	36.03	0.08%	22,145
Jan 16, 2025	36.06	36.11	35.87	36.00	36.00	-0.36%	42,315
Jan 15, 2025	36.24	36.24	35.96	36.13	36.13	0.31%	36,917
Jan 14, 2025	35.90	36.04	35.81	36.02	36.02	0.38%	32,310
Jan 13, 2025	35.79	35.88	35.70	35.88	35.88	-0.11%	13,256
Jan 10, 2025	36.20	36.20	35.90	35.92	35.92	-0.75%	32,553
Jan 8, 2025	36.10	36.19	36.10	36.19	36.19	-0.03%	14,257
Jan 7, 2025	36.32	36.36	36.19	36.20	36.20	-	30,664
Jan 6, 2025	36.28	36.34	36.16	36.20	36.20	0.22%	85,152
Jan 3, 2025	36.14	36.18	36.00	36.12	36.12	-	53,608
Jan 2, 2025	36.17	36.17	36.05	36.12	36.12	0.09%	7,995
Dec 31, 2024	36.13	36.19	36.02	36.09	36.09	-0.31%	31,734
Dec 30, 2024	36.22	36.22	36.02	36.20	36.20	-0.14%	38,019
Dec 27, 2024	36.27	36.30	36.19	36.25	36.25	0.06%	15,852
Dec 26, 2024	36.20	36.29	36.17	36.23	36.23	-0.08%	307,185
Dec 24, 2024	36.23	36.26	36.19	36.26	36.26	0.19%	16,316
Dec 23, 2024	36.24	36.24	36.10	36.19	36.19	-0.39%	65,840
Dec 20, 2024	36.27	36.37	36.23	36.33	36.33	0.55%	26,787
Dec 19, 2024	36.13	36.13	35.99	36.13	36.13	0.33%	29,153
Dec 18, 2024	36.48	36.64	36.00	36.01	36.01	-1.15%	31,448
Dec 17, 2024	36.44	36.50	36.34	36.43	36.43	-0.22%	53,028
Dec 16, 2024	36.62	36.62	36.49	36.51	36.51	-0.19%	41,136
Dec 13, 2024	36.59	36.62	36.56	36.58	36.58	-0.08%	19,946
Dec 12, 2024	36.71	36.77	36.52	36.61	36.61	-0.27%	19,262
Dec 11, 2024	36.74	36.74	36.59	36.71	36.71	-	53,914
Dec 10, 2024	36.74	36.74	36.64	36.71	36.71	0.11%	26,065
Dec 9, 2024	36.85	36.85	36.67	36.67	36.67	-0.46%	100,409
Dec 6, 2024	36.85	36.87	36.68	36.84	36.84	0.22%	119,829
Dec 5, 2024	36.81	36.84	36.71	36.76	36.76	0.38%	18,347
Dec 4, 2024	36.60	36.67	36.54	36.62	36.62	0.14%	81,961
Dec 3, 2024	36.53	36.62	36.51	36.57	36.57	0.08%	22,816
Dec 2, 2024	36.71	36.71	36.32	36.54	36.54	-0.41%	140,080
Nov 29, 2024	36.64	36.73	36.64	36.69	36.69	0.16%	15,558
Nov 27, 2024	36.66	36.67	36.55	36.63	36.63	0.25%	29,843
Nov 26, 2024	36.60	36.60	36.47	36.54	36.54	-0.41%	17,201
Nov 25, 2024	36.73	36.73	36.57	36.69	36.69	0.77%	20,099
Nov 22, 2024	36.45	36.51	36.35	36.41	36.41	0.11%	25,446
Nov 21, 2024	36.56	36.61	36.37	36.37	36.37	-0.36%	28,762
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