LGLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	171.99	171.99	170.82	171.18	171.18	-0.67%	10,990
Feb 20, 2025	171.77	172.34	171.51	172.34	172.34	-0.09%	59,721
Feb 19, 2025	171.38	172.52	171.38	172.50	172.50	0.54%	10,083
Feb 18, 2025	170.84	171.57	170.79	171.57	171.57	0.37%	81,893
Feb 14, 2025	172.15	172.15	170.93	170.93	170.93	-0.64%	6,022
Feb 13, 2025	170.97	172.04	170.97	172.03	172.03	0.92%	6,424
Feb 12, 2025	169.74	170.96	169.74	170.46	170.46	-0.59%	15,225
Feb 11, 2025	170.78	171.48	170.46	171.48	171.48	0.10%	19,260
Feb 10, 2025	170.74	171.44	170.74	171.31	171.31	0.26%	6,044
Feb 7, 2025	172.06	172.06	170.76	170.86	170.86	-0.46%	11,861
Feb 6, 2025	172.07	172.37	171.14	171.65	171.65	-0.08%	64,875
Feb 5, 2025	171.01	171.85	171.00	171.78	171.78	0.69%	12,520
Feb 4, 2025	170.55	170.95	170.04	170.60	170.60	-	10,801
Feb 3, 2025	168.76	170.94	168.63	170.60	170.60	0.22%	374,364
Jan 31, 2025	170.97	171.49	170.20	170.22	170.22	-0.58%	47,770
Jan 30, 2025	170.07	171.46	170.07	171.21	171.21	1.27%	31,875
Jan 29, 2025	169.60	170.27	169.06	169.06	169.06	-0.46%	12,636
Jan 28, 2025	171.35	171.35	169.65	169.84	169.84	-0.89%	20,273
Jan 27, 2025	169.04	171.38	169.04	171.37	171.37	1.08%	19,695
Jan 24, 2025	169.32	169.75	169.32	169.54	169.54	0.15%	4,874
Jan 23, 2025	169.01	169.29	168.44	169.29	169.29	0.06%	16,050
Jan 22, 2025	170.28	170.28	169.19	169.19	169.19	-0.66%	16,592
Jan 21, 2025	169.00	170.56	169.00	170.31	170.31	1.08%	103,330
Jan 17, 2025	168.47	169.08	168.47	168.49	168.49	0.32%	6,070
Jan 16, 2025	165.91	167.94	165.91	167.94	167.94	1.14%	11,789
Jan 15, 2025	167.18	167.18	165.78	166.05	166.05	0.50%	55,710
Jan 14, 2025	164.16	165.25	164.16	165.22	165.22	0.83%	27,141
Jan 13, 2025	162.50	163.90	162.50	163.86	163.86	0.85%	8,742
Jan 10, 2025	163.87	163.87	162.44	162.48	162.48	-1.43%	21,807
Jan 8, 2025	163.57	164.85	163.56	164.84	164.84	0.58%	31,820
Jan 7, 2025	164.31	165.09	163.58	163.89	163.89	-0.08%	34,765
Jan 6, 2025	165.61	165.70	163.83	164.02	164.02	-0.89%	18,183
Jan 3, 2025	164.95	165.76	164.95	165.49	165.49	0.56%	24,767
Jan 2, 2025	165.94	166.06	164.34	164.56	164.56	-0.39%	20,360
Dec 31, 2024	165.50	165.78	164.82	165.21	165.21	0.19%	16,255
Dec 30, 2024	165.47	165.54	164.10	164.89	164.89	-1.01%	109,031
Dec 27, 2024	167.23	167.23	165.89	166.57	166.57	-0.52%	24,525
Dec 26, 2024	166.78	167.55	166.78	167.45	167.45	0.12%	7,743
Dec 24, 2024	166.08	167.25	165.91	167.25	167.25	0.80%	17,196
Dec 23, 2024	165.52	166.02	164.84	165.92	165.92	-0.05%	9,807
Dec 20, 2024	164.89	166.80	164.89	166.00	166.00	0.31%	21,584
Dec 19, 2024	166.23	166.80	165.49	165.49	164.52	-0.07%	28,177
Dec 18, 2024	169.22	169.38	165.56	165.60	164.63	-2.19%	116,309
Dec 17, 2024	169.77	169.95	169.07	169.30	168.31	-0.58%	11,525
Dec 16, 2024	171.19	171.36	170.29	170.29	169.29	-0.46%	9,895
Dec 13, 2024	171.12	171.62	170.89	171.08	170.07	-0.21%	7,040
Dec 12, 2024	171.74	172.22	171.43	171.43	170.42	-0.17%	8,285
Dec 11, 2024	172.36	172.36	171.67	171.72	170.71	-0.34%	51,618
Dec 10, 2024	172.97	172.97	171.75	172.31	171.30	-0.36%	23,589
Dec 9, 2024	174.20	174.20	172.93	172.93	171.91	-0.76%	25,177
Dec 6, 2024	174.98	175.01	174.13	174.26	173.24	-0.27%	13,483
Dec 5, 2024	174.88	175.23	174.73	174.74	173.71	-0.39%	76,509
Dec 4, 2024	175.36	175.47	175.04	175.42	174.39	-0.01%	9,942
Dec 3, 2024	176.37	176.37	175.44	175.44	174.41	-0.53%	117,654
Dec 2, 2024	177.52	177.52	176.26	176.37	175.33	-0.69%	9,174
Nov 29, 2024	178.08	178.13	177.54	177.59	176.55	-0.04%	69,382
Nov 27, 2024	177.94	178.30	177.50	177.66	176.62	0.39%	45,010
Nov 26, 2024	176.41	177.34	176.04	176.97	175.93	0.35%	14,265
Nov 25, 2024	176.10	176.52	176.02	176.35	175.31	0.52%	10,640
Nov 22, 2024	175.29	175.48	175.08	175.44	174.41	0.67%	52,548
Nov 21, 2024	172.95	174.42	172.36	174.27	173.25	1.11%	13,286
Nov 20, 2024	171.79	172.40	171.27	172.35	171.34	0.34%	9,097
Nov 19, 2024	171.59	172.11	171.00	171.76	170.75	-0.35%	11,287
Nov 18, 2024	171.98	172.62	171.98	172.36	171.35	0.41%	5,931
Nov 15, 2024	171.84	172.33	171.43	171.66	170.65	-0.31%	7,349
Nov 14, 2024	173.89	173.89	172.14	172.19	171.18	-1.05%	10,440
Nov 13, 2024	174.25	174.52	174.03	174.03	173.00	0.05%	6,562
Nov 12, 2024	174.66	174.66	173.70	173.93	172.91	-0.32%	5,922
Nov 11, 2024	175.55	175.55	174.49	174.49	173.46	0.38%	7,913
Nov 8, 2024	172.34	174.32	172.34	173.83	172.81	1.03%	13,285
Nov 7, 2024	172.51	172.53	172.01	172.05	171.04	-0.09%	20,032
Nov 6, 2024	172.75	172.75	171.41	172.20	171.19	1.58%	8,641
Nov 5, 2024	167.80	169.52	167.63	169.52	168.52	1.12%	11,995
Nov 4, 2024	167.98	168.13	166.89	167.64	166.66	0.04%	12,796
Nov 1, 2024	168.67	168.86	167.50	167.57	166.59	-0.37%	46,995
Oct 31, 2024	168.60	169.27	168.04	168.19	167.20	-0.56%	79,489
Oct 30, 2024	169.02	169.72	169.02	169.13	168.14	0.12%	77,597
Oct 29, 2024	169.74	169.74	168.92	168.92	167.93	-0.65%	31,042
Oct 28, 2024	169.92	170.65	169.92	170.03	169.03	0.37%	20,106
Oct 25, 2024	171.15	171.18	169.40	169.40	168.41	-0.74%	5,949
Oct 24, 2024	171.00	171.35	170.62	170.67	169.67	-0.29%	13,144
Oct 23, 2024	170.83	171.17	170.57	171.16	170.16	0.14%	16,276
Oct 22, 2024	171.05	171.07	170.12	170.92	169.92	-0.44%	13,224
Oct 21, 2024	172.61	172.61	171.37	171.68	170.67	-0.68%	13,695
Oct 18, 2024	172.25	172.97	172.20	172.86	171.85	0.24%	4,924
Oct 17, 2024	172.54	172.54	172.15	172.45	171.44	0.09%	9,505
Oct 16, 2024	171.82	172.34	171.73	172.29	171.28	0.61%	8,239
Oct 15, 2024	171.53	172.66	171.22	171.24	170.23	0.16%	13,713
Oct 14, 2024	169.56	171.10	169.56	170.96	169.96	0.73%	21,999
Oct 11, 2024	169.17	169.71	169.17	169.71	168.72	0.81%	15,614
Oct 10, 2024	168.58	168.63	167.96	168.35	167.36	-0.47%	27,573
Oct 9, 2024	167.94	169.15	167.94	169.15	168.16	0.65%	7,211
Oct 8, 2024	167.57	168.24	167.57	168.06	167.07	0.54%	31,773
Oct 7, 2024	168.49	168.49	167.03	167.15	166.17	-1.05%	9,123
Oct 4, 2024	168.44	168.99	167.91	168.92	167.93	0.18%	8,968
Oct 3, 2024	169.37	169.37	168.23	168.61	167.62	-0.44%	28,530
Oct 2, 2024	169.23	169.53	169.01	169.36	168.37	-0.14%	19,072
Oct 1, 2024	169.07	170.00	169.07	169.60	168.60	0.22%	17,707
Sep 30, 2024	169.10	169.59	168.44	169.23	168.24	0.25%	24,434
Sep 27, 2024	168.94	169.50	168.79	168.81	167.82	0.27%	9,556