LGDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	18.45	18.46	18.45	18.46	18.46	-0.09%	13,547
Apr 14, 2025	18.55	18.56	18.48	18.48	18.48	0.56%	13,479
Apr 11, 2025	18.36	18.37	18.30	18.37	18.37	1.58%	13,824
Apr 10, 2025	17.91	18.14	17.91	18.09	18.09	-3.36%	14,184
Apr 9, 2025	17.21	18.72	16.99	18.72	18.72	9.64%	16,404
Apr 8, 2025	17.96	17.96	16.94	17.07	17.07	-1.37%	1,203
Apr 7, 2025	17.66	17.68	17.07	17.31	17.31	-0.13%	16,090
Apr 4, 2025	17.46	17.61	17.33	17.33	17.33	-6.19%	14,496
Apr 3, 2025	18.56	18.70	18.47	18.47	18.47	-4.71%	15,936
Apr 2, 2025	19.31	19.39	19.31	19.39	19.39	0.91%	13,448
Apr 1, 2025	19.24	19.24	19.21	19.21	19.21	0.40%	12,995
Mar 31, 2025	18.86	19.14	18.86	19.14	19.14	0.46%	28,159
Mar 28, 2025	19.23	19.23	19.05	19.05	19.05	-2.00%	13,452
Mar 27, 2025	19.49	19.52	19.44	19.44	19.44	-0.38%	14,346
Mar 26, 2025	19.77	19.79	19.49	19.51	19.51	-1.22%	39,206
Mar 25, 2025	19.75	19.75	19.75	19.75	19.75	0.19%	13,867
Mar 24, 2025	19.72	19.72	19.72	19.72	19.72	2.11%	94