LGLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	175.83	176.10	175.31	175.68	175.68	-0.12%	105,872
May 19, 2025	174.68	176.06	174.68	175.89	175.89	0.26%	11,895
May 16, 2025	173.51	175.44	173.51	175.44	175.44	1.10%	35,949
May 15, 2025	170.71	173.53	170.71	173.53	173.53	1.68%	58,419
May 14, 2025	171.68	171.68	170.37	170.67	170.67	-0.62%	87,394
May 13, 2025	172.76	172.98	171.73	171.73	171.73	-0.77%	16,397
May 12, 2025	174.39	174.39	172.07	173.06	173.06	0.79%	25,449
May 9, 2025	172.06	172.10	171.30	171.71	171.71	-0.03%	15,840
May 8, 2025	172.70	173.28	171.67	171.76	171.76	-0.06%	16,950
May 7, 2025	171.57	172.48	171.34	171.87	171.87	0.55%	16,467
May 6, 2025	170.99	171.56	170.10	170.93	170.93	-0.46%	42,695
May 5, 2025	171.61	172.36	171.12	171.72	171.72	-0.19%	20,480
May 2, 2025	171.91	172.38	171.28	172.05	172.05	1.25%	37,622
May 1, 2025	170.33	170.96	169.83	169.92	169.92	-0.50%	94,914
Apr 30, 2025	169.12	170.84	167.84	170.77	170.77	0.56%	59,599
Apr 29, 2025	168.48	170.22	168.48	169.82	169.82	0.44%	19,896
Apr 28, 2025	168.72	169.51	167.92	169.08	169.08	0.42%	61,811
Apr 25, 2025	168.68	168.68	167.12	168.38	168.38	-0.27%	17,085
Apr 24, 2025	167.79	169.08	166.81	168.84	168.84	0.60%	61,251
Apr 23, 2025	169.63	169.64	167.16	167.83	167.83	0.12%	69,419
Apr 22, 2025	165.31	167.88	165.31	167.63	167.63	2.20%	35,341
Apr 21, 2025	166.33	166.47	162.43	164.03	164.03	-1.93%	16,308
Apr 17, 2025	166.74	168.38	166.74	167.26	167.26	0.44%	13,931
Apr 16, 2025	168.19	168.90	165.84	166.52	166.52	-0.90%	24,185
Apr 15, 2025	168.84	169.52	168.04	168.04	168.04	-0.38%	113,672
Apr 14, 2025	168.02	169.43	167.85	168.68	168.68	1.43%	62,765
Apr 11, 2025	163.63	166.93	162.77	166.31	166.31	1.26%	223,765
Apr 10, 2025	164.50	165.23	160.34	164.24	164.24	-1.14%	195,018
Apr 9, 2025	156.72	166.47	156.15	166.14	166.14	5.20%	66,721
Apr 8, 2025	163.51	163.57	156.26	157.93	157.93	-1.02%	25,240
Apr 7, 2025	158.29	164.01	155.93	159.56	159.56	-1.60%	183,247
Apr 4, 2025	170.00	170.00	162.10	162.16	162.16	-5.45%	24,975
Apr 3, 2025	172.54	172.92	171.50	171.51	171.51	-1.88%	79,664
Apr 2, 2025	173.42	175.00	173.42	174.80	174.80	0.32%	10,068
Apr 1, 2025	173.73	174.57	172.78	174.25	174.25	0.12%	26,351
Mar 31, 2025	171.94	174.39	171.94	174.04	174.04	1.12%	160,752
Mar 28, 2025	173.09	173.09	171.84	172.11	172.11	-0.57%	23,712
Mar 27, 2025	172.84	173.69	172.61	173.09	173.09	0.30%	12,963
Mar 26, 2025	171.98	173.20	171.98	172.57	172.57	0.54%	25,169
Mar 25, 2025	172.00	172.22	171.33	171.65	171.65	-0.17%	16,845
Mar 24, 2025	171.78	172.17	171.48	171.94	171.94	0.44%	108,347
Mar 21, 2025	171.26	171.35	170.79	171.19	170.42	-0.53%	28,574
Mar 20, 2025	171.94	172.83	171.59	172.11	171.33	-0.26%	23,875
Mar 19, 2025	172.01	172.84	171.73	172.56	171.79	0.38%	15,173
Mar 18, 2025	172.14	172.51	171.48	171.91	171.14	-0.41%	18,482
Mar 17, 2025	170.16	173.00	170.16	172.61	171.84	1.20%	16,706
Mar 14, 2025	168.97	170.65	168.97	170.56	169.79	1.28%	109,213
Mar 13, 2025	168.98	169.72	167.94	168.41	167.65	-0.36%	102,404
Mar 12, 2025	170.64	170.64	168.58	169.01	168.25	-0.85%	36,560
Mar 11, 2025	172.05	172.05	170.01	170.46	169.69	-1.59%	35,647