LEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.50	40.64	40.42	40.45	40.45	-0.30%	335,543
Mar 26, 2026	40.78	40.84	40.54	40.57	40.57	-0.71%	422,356
Mar 25, 2026	41.01	41.01	40.78	40.86	40.86	0.32%	691,203
Mar 24, 2026	40.69	40.81	40.61	40.73	40.73	-0.56%	74,733
Mar 23, 2026	40.84	41.16	40.83	40.96	40.96	0.81%	493,643
Mar 20, 2026	40.87	40.88	40.59	40.63	40.63	-1.24%	340,111
Mar 19, 2026	40.77	41.21	40.45	41.14	41.14	0.66%	316,356
Mar 18, 2026	41.04	41.23	40.87	40.87	40.87	-0.99%	365,287
Mar 17, 2026	41.26	41.33	41.23	41.28	41.28	0.32%	256,893
Mar 16, 2026	41.05	41.20	41.01	41.15	41.15	0.75%	147,852
Mar 13, 2026	41.12	41.22	40.83	40.84	40.84	-0.63%	149,913
Mar 12, 2026	41.41	41.41	41.09	41.10	41.10	-1.18%	291,234
Mar 11, 2026	41.68	41.78	41.54	41.59	41.59	-0.24%	84,495
Mar 10, 2026	41.76	41.99	41.66	41.69	41.69	0.72%	1,179,092
Mar 9, 2026	41.21	41.41	41.06	41.39	41.39	-0.42%	649,141
Mar 6, 2026	41.40	41.64	41.35	41.57	41.57	-0.40%	478,810
Mar 5, 2026	41.81	41.91	41.62	41.73	41.73	-0.67%	190,458
Mar 4, 2026	42.00	42.07	41.92	42.01	42.01	0.57%	192,989
Mar 3, 2026	41.81	41.87	41.53	41.77	41.77	-1.76%	872,829
Mar 2, 2026	42.43	42.60	42.43	42.52	42.52	-1.02%	461,797
Feb 27, 2026	42.90	42.96	42.86	42.96	42.96	0.07%	704,735
Feb 26, 2026	43.00	43.00	42.82	42.93	42.93	-0.16%	257,333
Feb 25, 2026	42.91	43.12	42.90	43.00	43.00	0.49%	964,287
Feb 24, 2026	42.78	42.83	42.75	42.79	42.79	0.02%	749,688
Feb 23, 2026	42.81	42.85	42.76	42.78	42.78	0.09%	177,307
Feb 20, 2026	42.68	42.75	42.65	42.74	42.74	0.26%	66,395
Feb 19, 2026	42.61	42.67	42.57	42.63	42.63	-0.19%	400,531
Feb 18, 2026	42.78	42.84	42.67	42.71	42.71	-0.30%	345,021
Feb 17, 2026	42.76	42.87	42.70	42.84	42.84	0.02%	111,506
Feb 13, 2026	42.84	42.84	42.76	42.83	42.83	0.07%	127,657
Feb 12, 2026	42.81	42.87	42.75	42.80	42.80	0.14%	110,820
Feb 11, 2026	42.72	42.77	42.60	42.74	42.74	0.05%	381,059
Feb 10, 2026	42.80	42.80	42.67	42.72	42.72	-0.12%	237,100
Feb 9, 2026	42.68	42.79	42.68	42.77	42.77	0.56%	307,555
Feb 6, 2026	42.50	42.54	42.48	42.53	42.53	0.52%	213,271
Feb 5, 2026	42.40	42.44	42.30	42.31	42.31	-0.35%	111,406
Feb 4, 2026	42.51	42.52	42.37	42.46	42.46	-0.07%	241,478
Feb 3, 2026	42.54	42.55	42.45	42.49	42.49	0.21%	289,625
Feb 2, 2026	42.30	42.43	42.30	42.40	42.40	0.14%	170,167
Jan 30, 2026	42.50	42.55	42.28	42.34	42.34	-0.70%	208,372
Jan 29, 2026	42.66	42.69	42.49	42.64	42.64	0.02%	310,432
Jan 28, 2026	42.63	42.72	42.53	42.63	42.63	-0.19%	539,528
Jan 27, 2026	42.50	42.75	42.47	42.71	42.71	0.68%	329,525
Jan 26, 2026	42.44	42.52	42.42	42.42	42.42	0.28%	134,873
Jan 23, 2026	42.19	42.32	42.17	42.30	42.30	0.31%	685,681
Jan 22, 2026	42.01	42.20	42.00	42.17	42.17	0.40%	285,199
Jan 21, 2026	41.91	42.02	41.91	42.00	42.00	0.45%	186,596
Jan 20, 2026	41.76	41.88	41.76	41.81	41.81	0.10%	106,863
Jan 16, 2026	41.80	41.80	41.71	41.77	41.77	-0.07%	976,227
Jan 15, 2026	41.77	41.83	41.71	41.80	41.80	0.10%	77,205