LEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	42.31	42.35	42.27	42.32	42.32	0.47%	64,411
May 7, 2026	42.30	42.32	42.10	42.12	42.12	0.02%	279,663
May 6, 2026	42.00	42.17	42.00	42.11	42.11	0.98%	107,462
May 5, 2026	41.70	41.77	41.67	41.70	41.70	0.25%	81,665
May 4, 2026	41.70	41.75	41.55	41.60	41.60	-0.47%	211,888
May 1, 2026	41.85	41.99	41.79	41.79	41.79	0.05%	32,181
Apr 30, 2026	41.69	41.83	41.64	41.77	41.77	0.43%	58,543
Apr 29, 2026	41.80	41.81	41.56	41.59	41.59	-0.86%	177,442
Apr 28, 2026	41.85	42.00	41.85	41.95	41.95	-0.12%	484,542
Apr 27, 2026	42.12	42.15	41.92	42.00	42.00	-0.24%	327,013
Apr 24, 2026	41.96	42.11	41.96	42.10	42.10	0.22%	79,113
Apr 23, 2026	42.16	42.40	41.92	42.01	42.01	-0.59%	80,409
Apr 22, 2026	42.31	42.37	42.23	42.26	42.26	0.09%	64,642
Apr 21, 2026	42.44	42.46	42.21	42.22	42.22	-0.66%	51,085
Apr 20, 2026	42.54	42.54	42.39	42.50	42.50	-0.14%	51,070
Apr 17, 2026	42.62	42.67	42.56	42.56	42.56	0.67%	80,684
Apr 16, 2026	42.32	42.34	42.25	42.28	42.28	0.04%	52,257
Apr 15, 2026	42.34	42.34	42.21	42.26	42.26	-0.21%	204,085
Apr 14, 2026	42.35	42.44	42.35	42.35	42.35	0.26%	168,024
Apr 13, 2026	41.97	42.26	41.97	42.24	42.24	0.52%	143,251
Apr 10, 2026	42.08	42.12	41.98	42.02	42.02	0.12%	67,021
Apr 9, 2026	41.83	42.05	41.79	41.97	41.97	0.24%	157,303
Apr 8, 2026	42.04	42.04	41.80	41.87	41.87	1.70%	88,402
Apr 7, 2026	41.08	41.17	40.93	41.17	41.17	0.29%	77,852
Apr 6, 2026	41.10	41.16	41.01	41.05	41.05	0.10%	89,885
Apr 2, 2026	40.95	41.11	40.95	41.01	41.01	0.05%	113,594
Apr 1, 2026	41.06	41.14	40.99	40.99	40.99	0.47%	408,888
Mar 31, 2026	40.64	40.83	40.54	40.80	40.80	0.94%	2,266,861
Mar 30, 2026	40.48	40.48	40.35	40.42	40.42	-0.07%	103,104
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