LFEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.66	50.48	49.66	50.23	50.23	0.95%	443
Dec 19, 2024	49.96	49.99	49.75	49.75	49.75	-0.28%	654
Dec 18, 2024	51.33	51.33	49.89	49.89	49.89	-2.71%	201
Dec 17, 2024	51.16	51.28	51.16	51.28	51.28	-0.33%	760
Dec 16, 2024	51.45	51.45	51.45	51.45	51.45	0.37%	167
Dec 13, 2024	51.37	51.37	51.17	51.27	51.27	-0.04%	549
Dec 12, 2024	51.50	51.50	51.29	51.29	51.29	-0.49%	843
Dec 11, 2024	51.54	51.54	51.54	51.54	51.54	0.86%	102
Dec 10, 2024	51.33	51.33	51.10	51.10	51.10	-0.33%	535
Dec 9, 2024	51.33	51.33	51.27	51.27	51.27	-0.61%	726
Dec 6, 2024	51.57	51.58	51.57	51.58	51.58	0.25%	466
Dec 5, 2024	51.50	51.50	51.46	51.46	51.46	-0.17%	173
Dec 4, 2024	51.37	51.55	51.37	51.55	51.55	0.58%	1,097
Dec 3, 2024	51.15	51.25	51.15	51.25	51.25	0.05%	978
Dec 2, 2024	51.20	51.22	51.14	51.22	51.22	0.18%	2,103
Nov 29, 2024	50.99	51.22	50.99	51.13	51.13	0.65%	412
Nov 27, 2024	50.86	50.99	50.78	50.80	50.80	-0.40%	691
Nov 26, 2024	50.93	51.00	50.89	51.00	51.00	0.58%	208
Nov 25, 2024	51.09	51.09	50.66	50.71	50.71	0.29%	1,050
Nov 22, 2024	50.56	50.56	50.56	50.56	50.56	0.35%	247
Nov 21, 2024	50.38	50.38	50.38	50.38	50.38	0.59%	169
Nov 20, 2024	49.73	50.09	49.73	50.09	50.09	-0.10%	2,017
Nov 19, 2024	50.05	50.14	50.03	50.14	50.14	0.38%	2,892
Nov 18, 2024	50.02	50.02	49.94	49.95	49.95	0.40%	428
Nov 15, 2024	49.62	49.75	49.62	49.75	49.75	-1.33%	10,120
Nov 14, 2024	50.47	50.47	50.37	50.42	50.42	-0.40%	4,757
Nov 13, 2024	50.82	50.82	50.62	50.62	50.62	0.08%	7,760
Nov 12, 2024	50.60	50.72	50.50	50.58	50.58	-0.23%	15,087
Nov 11, 2024	50.90	50.90	50.68	50.70	50.70	-0.06%	460
Nov 8, 2024	50.60	50.72	50.60	50.72	50.72	0.32%	501
Nov 7, 2024	50.41	50.58	50.41	50.56	50.56	0.85%	5,194
Nov 6, 2024	50.00	50.14	50.00	50.14	50.14	2.64%	249
Nov 5, 2024	48.72	48.85	48.72	48.85	48.85	1.13%	430
Nov 4, 2024	48.30	48.30	48.30	48.30	48.30	-0.10%	78
Nov 1, 2024	48.71	48.71	48.35	48.35	48.35	0.31%	5,866
Oct 31, 2024	48.38	48.46	48.20	48.20	48.20	-2.00%	816
Oct 30, 2024	49.32	49.32	49.18	49.18	49.18	-0.35%	298
Oct 29, 2024	49.48	49.48	49.36	49.36	49.36	0.15%	406
Oct 28, 2024	49.28	49.28	49.28	49.28	49.28	0.32%	179
Oct 25, 2024	49.13	49.13	49.13	49.13	49.13	-0.11%	167
Oct 24, 2024	49.11	49.26	49.05	49.18	49.18	0.37%	2,687
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%	175
Oct 21, 2024	49.45	49.46	49.35	49.46	49.46	-0.28%	1,183
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%	298
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	0.78%	1,070
Oct 11, 2024	49.16	49.26	49.16	49.23	49.23	0.62%	3,622
Oct 10, 2024	48.77	48.92	48.75	48.92	48.92	-0.21%	835
Oct 9, 2024	49.03	49.03	49.03	49.03	49.03	0.70%	87
Oct 8, 2024	48.69	48.69	48.69	48.69	48.69	1.05%	80
Oct 7, 2024	48.58	48.58	48.18	48.18	48.18	-0.86%	365
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%	557
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%	1,156
Sep 30, 2024	48.63	48.65	48.35	48.64	48.64	0.20%	957
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	0.44%	3,472
Sep 25, 2024	48.52	48.52	48.36	48.36	48.36	-0.34%	1,522
Sep 24, 2024	48.26	48.53	48.26	48.52	48.52	0.32%	1,184
Sep 23, 2024	48.32	48.37	48.32	48.37	48.37	0.28%	203
Sep 20, 2024	48.16	48.24	48.16	48.24	48.24	-0.18%	846
Sep 19, 2024	48.28	48.41	48.28	48.32	48.32	1.70%	2,673
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	-0.16%	883
Sep 16, 2024	47.44	47.66	47.44	47.66	47.66	0.16%	586
Sep 13, 2024	47.58	47.58	47.58	47.58	47.58	0.62%	71
Sep 12, 2024	47.29	47.29	47.29	47.29	47.29	0.70%	76
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%	172
Sep 9, 2024	46.05	46.19	46.01	46.19	46.19	1.05%	1,490
Sep 6, 2024	45.68	45.71	45.68	45.71	45.71	-1.61%	183
Sep 5, 2024	46.45	46.46	46.34	46.46	46.46	-0.48%	300
Sep 4, 2024	46.68	46.68	46.68	46.68	46.68	-0.05%	191
Sep 3, 2024	47.54	47.54	46.71	46.71	46.71	-2.09%	511
Aug 30, 2024	47.27	47.70	47.27	47.70	47.70	0.95%	472
Aug 29, 2024	47.72	47.72	47.25	47.25	47.25	-0.13%	173
Aug 28, 2024	47.31	47.31	47.31	47.31	47.31	-0.48%	178
Aug 27, 2024	47.54	47.54	47.54	47.54	47.54	0.21%	145
Aug 26, 2024	47.52	47.52	47.44	47.44	47.44	-0.37%	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	-0.73%	1,070
Aug 21, 2024	47.38	47.46	47.34	47.42	47.42	0.23%	1,899
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	0.91%	1,693
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%	768
Aug 14, 2024	45.89	46.14	45.88	46.14	46.14	0.51%	1,241
Aug 13, 2024	45.83	45.91	45.83	45.91	45.91	1.43%	537
Aug 12, 2024	45.26	45.26	45.25	45.26	45.26	0.13%	2,670
Aug 9, 2024	44.95	45.20	44.92	45.20	45.20	0.44%	7,355
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	1.20%	2,322
Aug 5, 2024	43.74	44.19	43.66	43.77	43.77	-2.97%	21,855
Aug 2, 2024	44.90	45.11	44.86	45.11	45.11	-1.83%	1,900
Aug 1, 2024	45.94	45.94	45.94	45.94	45.94	-1.48%	40