LGLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	176.37	176.37	175.44	175.44	175.44	-0.53%	117,654
Dec 2, 2024	177.52	177.52	176.26	176.37	176.37	-0.69%	9,174
Nov 29, 2024	178.08	178.13	177.54	177.59	177.59	-0.04%	69,382
Nov 27, 2024	177.94	178.30	177.50	177.66	177.66	0.39%	45,010
Nov 26, 2024	176.41	177.34	176.04	176.97	176.97	0.35%	14,265
Nov 25, 2024	176.10	176.52	176.02	176.35	176.35	0.52%	10,640
Nov 22, 2024	175.29	175.48	175.08	175.44	175.44	0.67%	52,548
Nov 21, 2024	172.95	174.42	172.36	174.27	174.27	1.11%	13,286
Nov 20, 2024	171.79	172.40	171.27	172.35	172.35	0.34%	9,097
Nov 19, 2024	171.59	172.11	171.00	171.76	171.76	-0.35%	11,287
Nov 18, 2024	171.98	172.62	171.98	172.36	172.36	0.41%	5,931
Nov 15, 2024	171.84	172.33	171.43	171.66	171.66	-0.31%	7,349
Nov 14, 2024	173.89	173.89	172.14	172.19	172.19	-1.05%	10,440
Nov 13, 2024	174.25	174.52	174.03	174.03	174.03	0.05%	6,562
Nov 12, 2024	174.66	174.66	173.70	173.93	173.93	-0.32%	5,922
Nov 11, 2024	175.55	175.55	174.49	174.49	174.49	0.38%	7,913
Nov 8, 2024	172.34	174.32	172.34	173.83	173.83	1.03%	13,285
Nov 7, 2024	172.51	172.53	172.01	172.05	172.05	-0.09%	20,032
Nov 6, 2024	172.75	172.75	171.41	172.20	172.20	1.58%	8,641
Nov 5, 2024	167.80	169.52	167.63	169.52	169.52	1.12%	11,995
Nov 4, 2024	167.98	168.13	166.89	167.64	167.64	0.04%	12,796
Nov 1, 2024	168.67	168.86	167.50	167.57	167.57	-0.37%	46,995
Oct 31, 2024	168.60	169.27	168.04	168.19	168.19	-0.56%	79,489
Oct 30, 2024	169.02	169.72	169.02	169.13	169.13	0.12%	77,597
Oct 29, 2024	169.74	169.74	168.92	168.92	168.92	-0.65%	31,042
Oct 28, 2024	169.92	170.65	169.92	170.03	170.03	0.37%	20,106
Oct 25, 2024	171.15	171.18	169.40	169.40	169.40	-0.74%	5,949
Oct 24, 2024	171.00	171.35	170.62	170.67	170.67	-0.29%	13,144
Oct 23, 2024	170.83	171.17	170.57	171.16	171.16	0.14%	16,276
Oct 22, 2024	171.05	171.07	170.12	170.92	170.92	-0.44%	13,224
Oct 21, 2024	172.61	172.61	171.37	171.68	171.68	-0.68%	13,695
Oct 18, 2024	172.25	172.97	172.20	172.86	172.86	0.24%	4,924
Oct 17, 2024	172.54	172.54	172.15	172.45	172.45	0.09%	9,505
Oct 16, 2024	171.82	172.34	171.73	172.29	172.29	0.61%	8,239
Oct 15, 2024	171.53	172.66	171.22	171.24	171.24	0.16%	13,713
Oct 14, 2024	169.56	171.10	169.56	170.96	170.96	0.73%	21,999
Oct 11, 2024	169.17	169.71	169.17	169.71	169.71	0.81%	15,614
Oct 10, 2024	168.58	168.63	167.96	168.35	168.35	-0.47%	27,573
Oct 9, 2024	167.94	169.15	167.94	169.15	169.15	0.65%	7,211
Oct 8, 2024	167.57	168.24	167.57	168.06	168.06	0.54%	31,773
Oct 7, 2024	168.49	168.49	167.03	167.15	167.15	-1.05%	9,123
Oct 4, 2024	168.44	168.99	167.91	168.92	168.92	0.18%	8,968
Oct 3, 2024	169.37	169.37	168.23	168.61	168.61	-0.44%	28,530
Oct 2, 2024	169.23	169.53	169.01	169.36	169.36	-0.14%	19,072
Oct 1, 2024	169.07	170.00	169.07	169.60	169.60	0.22%	17,707
Sep 30, 2024	169.10	169.59	168.44	169.23	169.23	0.25%	24,434
Sep 27, 2024	168.94	169.50	168.79	168.81	168.81	0.27%	9,556
Sep 26, 2024	168.27	168.74	168.13	168.36	168.36	0.12%	9,536
Sep 25, 2024	168.24	168.38	168.05	168.15	168.15	-0.39%	7,689
Sep 24, 2024	168.95	169.18	168.42	168.80	168.80	-0.09%	30,620
Sep 23, 2024	168.21	168.96	168.21	168.96	168.96	0.72%	27,328
Sep 20, 2024	167.45	167.76	167.26	167.76	167.76	-0.39%	14,086
Sep 19, 2024	169.43	169.57	168.13	168.41	167.67	0.18%	19,289
Sep 18, 2024	168.84	168.94	168.10	168.10	167.36	-0.54%	14,169
Sep 17, 2024	169.78	169.95	168.70	169.01	168.27	-0.43%	26,339
Sep 16, 2024	169.48	170.03	169.32	169.74	168.99	0.59%	9,690
Sep 13, 2024	168.02	168.82	167.54	168.75	168.01	0.92%	26,528
Sep 12, 2024	166.58	167.35	165.96	167.21	166.48	0.50%	17,839
Sep 11, 2024	165.22	166.68	164.14	166.38	165.65	-0.38%	27,641
Sep 10, 2024	167.33	167.33	166.66	167.01	166.28	0.06%	15,804
Sep 9, 2024	165.57	167.08	165.57	166.91	166.18	1.08%	10,483
Sep 6, 2024	166.31	166.92	165.12	165.12	164.39	-0.73%	31,450
Sep 5, 2024	167.71	167.71	165.83	166.34	165.61	-0.65%	20,128
Sep 4, 2024	167.25	168.08	166.68	167.42	166.68	0.16%	114,227
Sep 3, 2024	166.95	167.83	166.85	167.16	166.43	-0.14%	53,109
Aug 30, 2024	166.58	167.57	166.10	167.40	166.66	0.66%	27,429
Aug 29, 2024	166.36	166.86	165.98	166.30	165.57	0.28%	11,023
Aug 28, 2024	165.70	166.48	165.40	165.84	165.11	0.02%	7,979
Aug 27, 2024	165.56	165.80	165.29	165.80	165.07	0.12%	5,956
Aug 26, 2024	165.40	166.34	165.33	165.60	164.87	0.31%	43,304
Aug 23, 2024	164.96	165.26	164.57	165.09	164.37	0.53%	23,794
Aug 22, 2024	164.49	164.49	163.72	164.22	163.50	0.09%	10,907
Aug 21, 2024	163.64	164.23	163.50	164.07	163.35	0.40%	5,657
Aug 20, 2024	163.11	163.41	163.06	163.41	162.69	-0.01%	86,240
Aug 19, 2024	162.85	163.42	162.85	163.42	162.70	0.49%	313,131
Aug 16, 2024	161.85	162.62	161.77	162.62	161.91	0.43%	10,051
Aug 15, 2024	162.18	162.32	161.49	161.93	161.22	0.43%	5,357
Aug 14, 2024	160.67	161.24	160.67	161.24	160.53	0.57%	5,049
Aug 13, 2024	160.18	160.40	159.71	160.32	159.62	0.57%	17,233
Aug 12, 2024	160.20	160.20	159.12	159.41	158.71	-0.29%	74,628
Aug 9, 2024	159.58	160.16	159.12	159.88	159.18	0.20%	22,876
Aug 8, 2024	158.60	159.76	158.60	159.56	158.86	0.50%	13,594
Aug 7, 2024	159.62	160.56	158.18	158.76	158.06	0.18%	108,897
Aug 6, 2024	157.57	160.23	157.57	158.48	157.78	0.68%	121,533
Aug 5, 2024	160.50	160.50	157.17	157.41	156.72	-2.22%	16,048
Aug 2, 2024	160.48	161.49	159.26	160.98	160.27	0.07%	16,335
Aug 1, 2024	160.82	161.23	159.93	160.86	160.15	0.40%	15,888
Jul 31, 2024	160.98	161.01	159.93	160.22	159.52	-0.04%	18,962
Jul 30, 2024	159.56	160.68	159.56	160.29	159.59	0.59%	21,244
Jul 29, 2024	159.14	159.73	158.59	159.35	158.65	0.32%	23,042
Jul 26, 2024	157.45	159.25	157.45	158.84	158.14	1.35%	5,117
Jul 25, 2024	156.99	157.71	156.72	156.72	156.03	0.03%	4,268
Jul 24, 2024	157.25	157.43	156.63	156.67	155.98	-0.39%	6,347
Jul 23, 2024	157.52	157.80	157.29	157.29	156.60	-0.39%	28,678
Jul 22, 2024	157.47	157.90	156.98	157.90	157.20	0.61%	41,102
Jul 19, 2024	158.17	158.17	156.95	156.95	156.26	-0.88%	3,287
Jul 18, 2024	158.57	159.99	158.34	158.34	157.64	-0.45%	6,995
Jul 17, 2024	157.59	159.34	157.59	159.06	158.36	0.79%	77,093
Jul 16, 2024	156.01	157.83	156.01	157.81	157.12	1.39%	5,808
Jul 15, 2024	155.63	156.36	155.60	155.65	154.97	0.07%	9,536