LGDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.32	21.32	21.26	21.26	21.26	0.51%	11,758
Jun 26, 2025	21.14	21.15	21.14	21.15	21.15	0.85%	11,867
Jun 25, 2025	21.01	21.01	20.97	20.97	20.97	-0.27%	11,896
Jun 24, 2025	21.00	21.03	20.99	21.03	21.03	1.10%	15,675
Jun 23, 2025	20.66	20.80	20.64	20.80	20.80	1.05%	12,096
Jun 20, 2025	20.61	20.62	20.58	20.58	20.58	-0.18%	24,247
Jun 18, 2025	20.69	20.69	20.62	20.62	20.62	0.02%	1,330
Jun 17, 2025	20.62	20.63	20.61	20.61	20.61	-0.70%	15,870
Jun 16, 2025	20.78	20.82	20.76	20.76	20.76	1.12%	12,626
Jun 13, 2025	20.72	20.72	20.53	20.53	20.53	-1.03%	13,864
Jun 12, 2025	20.75	20.76	20.74	20.74	20.74	0.40%	14,690
Jun 11, 2025	20.64	20.66	20.64	20.66	20.66	-0.21%	13,409
Jun 10, 2025	20.61	20.71	20.61	20.71	20.71	0.34%	14,085
Jun 9, 2025	20.68	20.69	20.63	20.63	20.63	-0.19%	13,426
Jun 6, 2025	20.67	20.71	20.67	20.67	20.67	1.11%	14,067
Jun 5, 2025	20.54	20.55	20.45	20.45	20.45	-0.52%	16,368
Jun 4, 2025	20.60	20.61	20.55	20.55	20.55	-0.01%	38,255
Jun 3, 2025	20.60	20.60	20.56	20.56	20.56	0.72%	3,502
Jun 2, 2025	20.41	20.42	20.41	20.41	20.41	0.24%	12,352
May 30, 2025	20.32	20.36	20.32	20.36	20.36	0.30%	61,485
May 29, 2025	20.30	20.30	20.30	20.30	20.30	0.33%	2
May 28, 2025	20.31	20.31	20.24	20.24	20.24	-0.53%	33,249
May 27, 2025	20.32	20.35	20.31	20.34	20.34	1.84%	54,843
May 23, 2025	19.99	20.06	19.98	19.98	19.98	-0.77%	38,239
May 22, 2025	20.24	20.24	20.13	20.13	20.13	-0.01%	33,336
May 21, 2025	20.14	20.14	20.13	20.13	20.13	-1.82%	13,649
May 20, 2025	20.50	20.51	20.50	20.51	20.51	-0.45%	12,795
May 19, 2025	20.58	20.61	20.56	20.60	20.60	0.12%	5,284
May 16, 2025	20.50	20.59	20.50	20.58	20.58	0.91%	5,061
May 15, 2025	20.39	20.39	20.39	20.39	20.39	0.24%	4
May 14, 2025	20.34	20.34	20.34	20.34	20.34	0.02%	4
May 13, 2025	20.34	20.34	20.34	20.34	20.34	0.91%	43
May 12, 2025	20.16	20.16	20.16	20.16	20.16	3.32%	43
May 9, 2025	19.51	19.51	19.51	19.51	19.51	-0.25%	35
May 8, 2025	19.56	19.56	19.56	19.56	19.56	0.52%	20
May 7, 2025	19.46	19.46	19.46	19.46	19.46	0.53%	3
May 6, 2025	19.35	19.35	19.35	19.35	19.35	-0.66%	22,321
May 5, 2025	19.52	19.52	19.47	19.48	19.48	-0.34%	22,321
May 2, 2025	19.46	19.55	19.46	19.55	19.55	1.67%	197
May 1, 2025	19.23	19.23	19.23	19.23	19.23	0.46%	2
Apr 30, 2025	19.00	19.14	18.96	19.14	19.14	0.19%	13,408
Apr 29, 2025	19.10	19.10	19.10	19.10	19.10	0.54%	13,106
Apr 28, 2025	19.07	19.07	19.00	19.00	19.00	0.12%	13,106
Apr 25, 2025	18.97	18.98	18.97	18.98	18.98	0.91%	14,469
Apr 24, 2025	18.81	18.81	18.81	18.81	18.81	2.06%	70
Apr 23, 2025	18.46	18.47	18.43	18.43	18.43	2.02%	17,289
Apr 22, 2025	18.13	18.13	18.06	18.06	18.06	2.47%	24,931
Apr 21, 2025	17.63	17.63	17.63	17.63	17.63	-2.53%	-
Apr 17, 2025	18.14	18.18	18.09	18.09	18.09	0.08%	27,825
Apr 16, 2025	18.04	18.07	17.93	18.07	18.07	-2.12%	21,032