LFEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	48.38	48.46	48.20	48.20	48.20	-1.99%	816
Oct 30, 2024	49.32	49.32	49.18	49.18	49.18	-0.36%	300
Oct 29, 2024	49.48	49.48	49.36	49.36	49.36	0.16%	406
Oct 28, 2024	49.28	49.28	49.28	49.28	49.28	0.31%	200
Oct 25, 2024	49.13	49.13	49.13	49.13	49.13	-0.10%	200
Oct 24, 2024	49.11	49.26	49.05	49.18	49.18	0.37%	2,700
Oct 23, 2024	48.84	49.08	48.84	49.00	49.00	-1.07%	932
Oct 22, 2024	49.42	49.53	49.42	49.53	49.53	0.14%	275
Oct 21, 2024	49.45	49.46	49.35	49.46	49.46	-0.28%	1,200
Oct 18, 2024	49.52	49.61	49.52	49.60	49.60	0.36%	825
Oct 17, 2024	49.42	49.42	49.42	49.42	49.42	-	135
Oct 16, 2024	49.26	49.42	49.26	49.42	49.42	0.47%	300
Oct 15, 2024	49.23	49.23	49.16	49.19	49.19	-0.85%	227
Oct 14, 2024	49.45	49.61	49.44	49.61	49.61	0.77%	1,100
Oct 11, 2024	49.16	49.26	49.16	49.23	49.23	0.63%	3,622
Oct 10, 2024	48.77	48.92	48.75	48.92	48.92	-0.22%	835
Oct 9, 2024	49.03	49.03	49.03	49.03	49.03	0.70%	100
Oct 8, 2024	48.69	48.69	48.69	48.69	48.69	1.06%	100
Oct 7, 2024	48.58	48.58	48.18	48.18	48.18	-0.86%	400
Oct 4, 2024	48.42	48.60	48.42	48.60	48.60	0.91%	235
Oct 3, 2024	48.12	48.16	48.05	48.16	48.16	-0.15%	600
Oct 2, 2024	48.30	48.39	48.22	48.23	48.23	0.02%	1,307
Oct 1, 2024	48.61	48.61	48.17	48.22	48.22	-0.86%	1,200
Sep 30, 2024	48.63	48.65	48.35	48.64	48.64	0.21%	1,000
Sep 27, 2024	48.77	48.77	48.50	48.54	48.54	-0.06%	1,222
Sep 26, 2024	48.56	48.61	48.50	48.57	48.57	0.43%	3,500
Sep 25, 2024	48.52	48.52	48.36	48.36	48.36	-0.33%	1,522
Sep 24, 2024	48.26	48.53	48.26	48.52	48.52	0.31%	1,200
Sep 23, 2024	48.32	48.37	48.32	48.37	48.37	0.27%	203
Sep 20, 2024	48.16	48.24	48.16	48.24	48.24	-0.17%	846
Sep 19, 2024	48.28	48.41	48.28	48.32	48.32	1.68%	2,700
Sep 18, 2024	47.58	47.89	47.51	47.52	47.52	-0.13%	29,125
Sep 17, 2024	47.75	47.75	47.53	47.58	47.58	-0.17%	900
Sep 16, 2024	47.44	47.66	47.44	47.66	47.66	0.17%	600
Sep 13, 2024	47.58	47.58	47.58	47.58	47.58	0.61%	100
Sep 12, 2024	47.29	47.29	47.29	47.29	47.29	0.70%	100
Sep 11, 2024	46.96	46.96	46.96	46.96	46.96	1.08%	108
Sep 10, 2024	46.28	46.46	46.28	46.46	46.46	0.58%	200
Sep 9, 2024	46.05	46.19	46.01	46.19	46.19	1.05%	1,500
Sep 6, 2024	45.68	45.71	45.68	45.71	45.71	-1.61%	200
Sep 5, 2024	46.45	46.46	46.34	46.46	46.46	-0.47%	300
Sep 4, 2024	46.68	46.68	46.68	46.68	46.68	-0.04%	200
Sep 3, 2024	47.54	47.54	46.70	46.70	46.70	-2.10%	511
Aug 30, 2024	47.27	47.70	47.27	47.70	47.70	0.95%	500
Aug 29, 2024	47.72	47.72	47.25	47.25	47.25	-0.13%	200
Aug 28, 2024	47.31	47.31	47.31	47.31	47.31	-0.48%	200
Aug 27, 2024	47.54	47.54	47.54	47.54	47.54	0.21%	145
Aug 26, 2024	47.51	47.51	47.44	47.44	47.44	-0.38%	200
Aug 23, 2024	47.42	47.62	47.42	47.62	47.62	1.15%	1,924
Aug 22, 2024	47.52	47.52	47.08	47.08	47.08	-0.72%	1,100
Aug 21, 2024	47.38	47.46	47.34	47.42	47.42	0.23%	1,900
Aug 20, 2024	47.47	47.47	47.25	47.31	47.31	-0.17%	3,412
Aug 19, 2024	47.08	47.39	47.08	47.39	47.39	0.92%	1,700
Aug 16, 2024	46.95	46.96	46.95	46.96	46.96	0.30%	124
Aug 15, 2024	46.87	46.88	46.82	46.82	46.82	1.47%	800
Aug 14, 2024	45.89	46.14	45.88	46.14	46.14	0.50%	1,241
Aug 13, 2024	45.83	45.91	45.83	45.91	45.91	1.44%	537
Aug 12, 2024	45.26	45.26	45.25	45.26	45.26	0.13%	2,700
Aug 9, 2024	44.95	45.20	44.92	45.20	45.20	0.44%	7,400
Aug 8, 2024	44.67	45.00	44.67	45.00	45.00	2.44%	4,323
Aug 7, 2024	44.92	44.99	43.93	43.93	43.93	-0.81%	5,326
Aug 6, 2024	44.31	44.50	44.29	44.29	44.29	1.19%	2,322
Aug 5, 2024	43.74	44.19	43.66	43.77	43.77	-2.97%	21,900
Aug 2, 2024	44.90	45.11	44.86	45.11	45.11	-1.81%	1,900
Aug 1, 2024	45.94	45.94	45.94	45.94	45.94	-1.50%	100
Jul 31, 2024	46.58	46.64	46.58	46.64	46.64	1.48%	715
Jul 30, 2024	45.65	45.96	45.65	45.96	45.96	-0.37%	342
Jul 29, 2024	46.23	46.24	46.13	46.13	46.13	0.11%	3,200
Jul 26, 2024	46.08	46.08	46.08	46.08	46.08	0.99%	444
Jul 25, 2024	45.80	45.80	45.63	45.63	45.63	-0.48%	2,901
Jul 24, 2024	45.85	45.85	45.85	45.85	45.85	-2.18%	100
Jul 23, 2024	46.87	46.87	46.87	46.87	46.87	-0.21%	100
Jul 22, 2024	46.97	46.97	46.97	46.97	46.97	1.12%	212
Jul 19, 2024	46.45	46.45	46.45	46.45	46.45	-0.75%	4
Jul 18, 2024	46.80	46.80	46.80	46.80	46.80	-0.83%	594
Jul 17, 2024	47.23	47.26	47.17	47.19	47.19	-1.38%	1,069
Jul 16, 2024	47.66	47.85	47.66	47.85	47.85	0.72%	194
Jul 15, 2024	47.60	47.60	47.51	47.51	47.51	0.23%	470
Jul 12, 2024	47.37	47.45	47.37	47.40	47.40	0.53%	390
Jul 11, 2024	47.20	47.20	47.15	47.15	47.15	-0.86%	653
Jul 10, 2024	47.56	47.56	47.56	47.56	47.56	1.02%	170
Jul 9, 2024	47.08	47.08	47.08	47.08	47.08	0.06%	5
Jul 8, 2024	46.98	47.05	46.98	47.05	47.05	0.09%	1,037
Jul 5, 2024	46.61	47.01	46.61	47.01	47.01	0.60%	1,004
Jul 3, 2024	46.94	46.94	46.68	46.73	46.73	1.10%	614
Jul 1, 2024	45.99	46.22	45.99	46.22	46.22	0.22%	2,266
Jun 28, 2024	46.61	46.61	46.12	46.12	46.12	-0.26%	593
Jun 27, 2024	46.29	46.29	46.24	46.24	46.24	-0.06%	424
Jun 26, 2024	46.12	46.27	46.12	46.27	46.27	0.26%	1,437
Jun 25, 2024	46.03	46.15	46.03	46.15	46.15	0.30%	487
Jun 24, 2024	46.25	46.25	46.01	46.01	46.01	-0.28%	116
Jun 21, 2024	46.14	46.14	46.14	46.14	46.14	-0.04%	249
Jun 20, 2024	46.42	46.42	46.16	46.16	46.16	-0.32%	4,563
Jun 18, 2024	46.31	46.31	46.31	46.31	46.31	0.24%	1
Jun 17, 2024	46.20	46.20	46.20	46.20	46.20	0.87%	2
Jun 14, 2024	45.80	45.80	45.80	45.80	45.80	-0.13%	282
Jun 13, 2024	45.86	45.86	45.86	45.86	45.86	0.17%	6
Jun 12, 2024	45.78	45.78	45.78	45.78	45.78	1.02%	8
Jun 11, 2024	45.07	45.32	45.07	45.32	45.32	0.24%	449
Jun 10, 2024	44.98	45.21	44.98	45.21	45.21	0.20%	2,390