LEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.96	41.96	41.66	41.71	41.71	-1.11%	58,385
Jun 4, 2026	42.20	42.23	42.17	42.18	42.18	0.27%	185,763
Jun 3, 2026	42.14	42.15	42.06	42.07	42.07	-0.57%	90,764
Jun 2, 2026	42.31	42.36	42.25	42.31	42.31	0.18%	96,166
Jun 1, 2026	42.07	42.28	42.04	42.23	42.23	0.26%	121,919
May 29, 2026	42.12	42.16	42.03	42.12	42.12	0.21%	283,489
May 28, 2026	41.93	42.04	41.91	42.03	42.03	0.17%	130,231
May 27, 2026	41.95	42.02	41.92	41.96	41.96	0.02%	36,276
May 26, 2026	41.93	41.97	41.90	41.95	41.95	0.60%	56,625
May 22, 2026	41.74	41.78	41.65	41.70	41.70	-0.07%	54,983
May 21, 2026	41.54	41.79	41.52	41.73	41.73	0.22%	62,638
May 20, 2026	41.36	41.68	41.36	41.64	41.64	0.73%	106,960
May 19, 2026	41.38	41.50	41.26	41.34	41.34	-0.59%	384,919
May 18, 2026	41.58	41.61	41.51	41.59	41.59	0.18%	106,088
May 15, 2026	41.63	41.63	41.48	41.51	41.51	-0.91%	105,105
May 14, 2026	41.99	41.99	41.89	41.89	41.89	-0.07%	68,531
May 13, 2026	41.97	41.99	41.92	41.92	41.92	-0.14%	83,681
May 12, 2026	42.01	42.01	41.90	41.98	41.98	-0.38%	97,084
May 11, 2026	42.23	42.26	42.14	42.14	42.14	-0.43%	71,579
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%	64,658
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%	51,073
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%	204,527
Apr 14, 2026	42.35	42.44	42.35	42.35	42.35	0.26%	168,026
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%	88,440
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%	89,960
Apr 2, 2026	40.95	41.11	40.95	41.01	41.01	0.05%	113,655
Apr 1, 2026	41.06	41.14	40.99	40.99	40.99	0.47%	408,890
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%	335,568
Mar 26, 2026	40.78	40.84	40.54	40.57	40.57	-0.71%	422,387