LEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	42.13	42.28	42.11	42.21	42.21	0.40%	336,382
Oct 2, 2026	42.13	42.22	42.03	42.04	42.04	0.02%	262,324
Oct 1, 2026	42.00	42.06	41.90	42.03	42.03	-0.52%	160,797
Sep 30, 2026	42.29	42.34	42.23	42.25	42.25	0.14%	1,087,930
Sep 29, 2026	42.14	42.29	42.11	42.19	42.19	0.12%	113,872
Sep 28, 2026	42.21	42.27	42.10	42.14	42.14	-0.73%	41,703
Sep 25, 2026	42.39	42.50	42.33	42.45	42.45	0.33%	80,958
Sep 24, 2026	42.43	42.44	42.27	42.31	42.31	-0.49%	206,965
Sep 23, 2026	42.71	42.73	42.43	42.52	42.52	-0.84%	37,438
Sep 22, 2026	42.87	42.92	42.80	42.88	42.88	0.07%	50,535
Sep 21, 2026	42.84	42.88	42.78	42.85	42.85	0.28%	42,307
Sep 18, 2026	42.72	42.75	42.66	42.73	42.73	-0.23%	27,811
Sep 17, 2026	42.79	42.87	42.77	42.83	42.83	0.61%	89,653
Sep 16, 2026	42.71	42.78	42.53	42.57	42.57	-0.32%	230,165
Sep 15, 2026	42.71	42.75	42.68	42.71	42.71	-0.04%	43,598
Sep 14, 2026	42.76	42.84	42.68	42.72	42.72	-0.67%	340,910
Sep 11, 2026	43.07	43.09	43.01	43.01	43.01	-0.14%	84,980
Sep 10, 2026	43.06	43.15	43.05	43.07	43.07	-0.46%	70,931
Sep 9, 2026	43.31	43.34	43.16	43.27	43.27	-	393,828
Sep 8, 2026	43.31	43.38	43.27	43.27	43.27	-0.09%	59,624
Sep 4, 2026	43.28	43.40	43.28	43.31	43.31	-	43,273
Sep 3, 2026	43.15	43.35	43.15	43.31	43.31	0.49%	75,201
Sep 2, 2026	43.05	43.13	43.03	43.10	43.10	0.28%	101,724
Sep 1, 2026	42.97	43.05	42.97	42.98	42.98	-0.23%	28,492
Aug 31, 2026	43.07	43.16	43.04	43.08	43.08	0.09%	1,575,283
Aug 28, 2026	43.16	43.23	43.02	43.04	43.04	-0.55%	89,132
Aug 27, 2026	43.32	43.32	43.26	43.28	43.28	-0.14%	35,629
Aug 26, 2026	43.38	43.39	43.30	43.34	43.34	-0.25%	40,884
Aug 25, 2026	43.42	43.46	43.40	43.45	43.45	0.23%	31,831
Aug 24, 2026	43.33	43.35	43.31	43.35	43.35	0.03%	45,644
Aug 21, 2026	43.31	43.36	43.30	43.34	43.34	0.34%	36,425
Aug 20, 2026	43.21	43.24	43.15	43.19	43.19	-0.16%	47,248
Aug 19, 2026	43.23	43.28	43.19	43.26	43.26	0.62%	40,649
Aug 18, 2026	42.96	43.01	42.96	42.99	42.99	-0.06%	28,644
Aug 17, 2026	43.09	43.10	43.01	43.02	43.02	-0.07%	85,116
Aug 14, 2026	43.12	43.14	43.05	43.05	43.05	-0.02%	19,700
Aug 13, 2026	43.08	43.13	43.05	43.06	43.06	0.21%	124,306
Aug 12, 2026	43.03	43.05	42.95	42.97	42.97	0.09%	101,778
Aug 11, 2026	43.00	43.00	42.91	42.93	42.93	-0.09%	29,659
Aug 10, 2026	43.00	43.02	42.96	42.97	42.97	-0.23%	60,887
Aug 7, 2026	43.06	43.08	42.98	43.07	43.07	0.58%	44,207
Aug 6, 2026	42.87	42.91	42.81	42.82	42.82	-0.19%	42,124
Aug 5, 2026	42.92	42.97	42.90	42.90	42.90	0.05%	73,103
Aug 4, 2026	42.81	42.88	42.81	42.88	42.88	0.54%	39,815
Aug 3, 2026	42.64	42.75	42.61	42.65	42.65	0.16%	235,866
Jul 31, 2026	42.60	42.60	42.46	42.58	42.58	-0.09%	40,185
Jul 30, 2026	42.52	42.64	42.51	42.62	42.62	0.72%	67,588
Jul 29, 2026	42.25	42.44	42.17	42.32	42.32	0.04%	262,698
Jul 28, 2026	42.31	42.40	42.26	42.30	42.30	0.04%	223,668
Jul 27, 2026	42.27	42.42	42.22	42.29	42.29	0.45%	43,300