LGDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	48.45	48.92	48.45	48.74	48.73	-0.98%	11,762
Sep 11, 2026	49.21	49.41	49.21	49.22	49.22	0.88%	16,157
Sep 10, 2026	48.67	48.92	48.67	48.79	48.79	-0.88%	12,902
Sep 9, 2026	49.27	49.33	49.19	49.23	49.23	-0.41%	11,723
Sep 8, 2026	49.63	49.72	49.39	49.43	49.43	-0.33%	31,813
Sep 4, 2026	49.59	49.84	49.49	49.59	49.59	-0.06%	17,643
Sep 3, 2026	49.05	49.73	49.05	49.62	49.62	1.30%	25,344
Sep 2, 2026	48.62	49.09	48.62	48.98	48.98	0.59%	26,122
Sep 1, 2026	48.62	49.01	48.62	48.70	48.69	-1.05%	10,731
Aug 31, 2026	49.17	49.33	49.04	49.21	49.21	-0.30%	13,513
Aug 28, 2026	49.89	50.00	49.25	49.36	49.36	-0.87%	12,623
Aug 27, 2026	49.38	49.83	49.18	49.79	49.79	1.80%	17,999
Aug 26, 2026	48.80	49.02	48.78	48.91	48.91	-0.21%	19,752
Aug 25, 2026	48.90	49.15	48.79	49.01	49.01	0.71%	17,190
Aug 24, 2026	48.91	48.91	48.55	48.67	48.67	-1.01%	33,733
Aug 21, 2026	49.22	49.23	49.00	49.16	49.16	0.47%	18,717
Aug 20, 2026	49.12	49.25	48.90	48.93	48.93	-0.77%	17,244
Aug 19, 2026	49.78	49.78	49.18	49.31	49.31	-0.61%	128,619
Aug 18, 2026	49.68	49.71	49.49	49.61	49.61	-1.57%	20,627
Aug 17, 2026	50.47	50.64	50.40	50.40	50.40	-0.01%	44,237
Aug 14, 2026	50.52	50.62	50.27	50.41	50.41	-0.20%	18,871
Aug 13, 2026	50.36	50.63	50.36	50.51	50.51	0.90%	43,745
Aug 12, 2026	50.18	50.20	50.03	50.06	50.06	0.89%	24,609
Aug 11, 2026	50.17	50.17	49.56	49.62	49.62	-0.56%	39,040
Aug 10, 2026	50.07	50.25	49.87	49.90	49.90	-0.46%	30,099
Aug 7, 2026	49.95	50.23	49.82	50.13	50.13	0.68%	25,480
Aug 6, 2026	49.91	50.12	49.70	49.79	49.79	-0.46%	22,358
Aug 5, 2026	50.31	50.69	50.00	50.02	50.02	-0.20%	19,905
Aug 4, 2026	49.20	50.31	49.20	50.12	50.12	2.65%	55,188
Aug 3, 2026	47.68	48.99	47.68	48.83	48.83	1.90%	24,727
Jul 31, 2026	47.88	48.01	47.21	47.92	47.92	0.99%	334,585
Jul 30, 2026	46.83	47.45	46.83	47.45	47.45	3.05%	32,681
Jul 29, 2026	46.88	47.20	46.05	46.05	46.05	-2.05%	48,036
Jul 28, 2026	46.83	47.16	46.47	47.01	47.01	-0.69%	86,685
Jul 27, 2026	48.04	48.04	46.97	47.34	47.34	-0.57%	27,165
Jul 24, 2026	47.82	48.15	47.49	47.61	47.61	-0.76%	27,088
Jul 23, 2026	47.95	48.26	47.75	47.97	47.97	-1.73%	76,855
Jul 22, 2026	48.55	49.14	48.55	48.82	48.82	-0.32%	34,952
Jul 21, 2026	48.73	49.01	48.68	48.98	48.98	1.77%	25,299
Jul 20, 2026	48.43	48.77	48.13	48.13	48.13	-0.08%	27,315
Jul 17, 2026	47.65	48.51	46.54	48.16	48.16	-1.26%	93,778
Jul 16, 2026	49.34	49.40	48.57	48.78	48.78	-1.97%	32,966
Jul 15, 2026	49.81	49.97	49.22	49.76	49.76	0.13%	77,295
Jul 14, 2026	49.48	49.74	46.49	49.70	49.70	1.24%	135,705