LEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	39.14	39.20	39.09	39.16	39.16	-0.33%	64,075
May 29, 2025	39.31	39.38	39.24	39.29	39.29	0.38%	100,826
May 28, 2025	39.18	39.27	39.13	39.14	39.14	-0.38%	62,887
May 27, 2025	39.19	39.29	39.19	39.29	39.29	0.18%	174,274
May 23, 2025	39.07	39.23	39.07	39.22	39.22	0.85%	15,781
May 22, 2025	38.93	39.01	38.86	38.89	38.89	-0.38%	42,565
May 21, 2025	38.95	39.09	38.93	39.04	39.04	0.28%	58,776
May 20, 2025	38.91	38.96	38.81	38.93	38.93	0.08%	339,492
May 19, 2025	38.73	39.06	38.73	38.90	38.90	0.73%	28,372
May 16, 2025	38.75	38.75	38.58	38.62	38.62	-0.28%	13,231
May 15, 2025	38.76	38.77	38.65	38.73	38.73	0.39%	19,122
May 14, 2025	38.66	38.71	38.55	38.58	38.58	-0.16%	10,583
May 13, 2025	38.50	38.74	38.50	38.64	38.64	0.47%	40,358
May 12, 2025	38.55	38.59	38.40	38.46	38.46	-0.52%	150,218
May 9, 2025	38.66	38.77	38.66	38.66	38.66	0.16%	42,083
May 8, 2025	38.64	38.77	38.55	38.60	38.60	-0.21%	33,862
May 7, 2025	38.74	38.82	38.67	38.68	38.68	-0.49%	132,124
May 6, 2025	38.73	38.96	38.73	38.87	38.87	-0.03%	63,603
May 5, 2025	38.98	38.98	38.83	38.88	38.88	0.13%	50,336
May 2, 2025	38.93	38.93	38.80	38.83	38.83	0.47%	40,955
May 1, 2025	38.77	38.77	38.61	38.65	38.65	-0.10%	13,409
Apr 30, 2025	38.65	38.76	38.62	38.69	38.69	-0.05%	187,624
Apr 29, 2025	38.69	38.75	38.66	38.71	38.71	0.08%	36,535
Apr 28, 2025	38.58	38.69	38.54	38.68	38.68	0.31%	62,529
Apr 25, 2025	38.42	38.61	38.42	38.56	38.56	0.18%	30,887
Apr 24, 2025	38.44	38.58	38.40	38.49	38.49	0.68%	33,754
Apr 23, 2025	38.46	38.56	38.13	38.23	38.23	-0.44%	209,086
Apr 22, 2025	38.36	38.50	38.33	38.40	38.40	0.03%	110,317
Apr 21, 2025	38.30	38.43	38.30	38.39	38.39	0.58%	64,947
Apr 17, 2025	37.94	38.19	37.89	38.17	38.17	0.53%	207,407
Apr 16, 2025	37.81	37.99	37.80	37.97	37.97	0.93%	181,966
Apr 15, 2025	37.67	37.77	37.60	37.62	37.62	-0.32%	26,902
Apr 14, 2025	37.73	37.80	37.68	37.74	37.74	0.45%	29,746
Apr 11, 2025	37.40	37.62	37.40	37.57	37.57	0.62%	48,345
Apr 10, 2025	37.15	37.46	37.15	37.34	37.34	0.27%	32,187
Apr 9, 2025	36.62	37.26	36.39	37.24	37.24	1.20%	435,974
Apr 8, 2025	36.90	37.14	36.72	36.80	36.80	0.60%	271,603
Apr 7, 2025	36.95	37.38	36.35	36.58	36.58	-1.61%	92,243
Apr 4, 2025	37.65	37.66	37.18	37.18	37.18	-1.74%	57,259
Apr 3, 2025	37.97	38.07	37.80	37.84	37.84	0.80%	55,968
Apr 2, 2025	37.59	37.59	37.48	37.54	37.54	0.29%	232,336
Apr 1, 2025	37.49	37.54	37.39	37.43	37.43	-0.08%	178,369
Mar 31, 2025	37.45	37.46	37.34	37.46	37.46	0.28%	26,924
Mar 28, 2025	37.41	37.41	37.33	37.36	37.36	-0.10%	90,160
Mar 27, 2025	37.35	37.44	37.35	37.39	37.39	-0.04%	12,435
Mar 26, 2025	37.46	37.53	37.36	37.41	37.41	-0.32%	17,621
Mar 25, 2025	37.59	37.59	37.52	37.53	37.53	0.24%	45,848
Mar 24, 2025	37.49	37.55	37.37	37.44	37.44	-0.13%	28,412
Mar 21, 2025	37.52	37.56	37.42	37.49	37.49	-0.37%	18,755
Mar 20, 2025	37.55	37.64	37.54	37.63	37.63	-0.11%	44,880