LGLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	168.27	168.74	168.13	168.36	167.37	0.12%	9,536
Sep 25, 2024	168.24	168.38	168.05	168.15	167.16	-0.39%	7,689
Sep 24, 2024	168.95	169.18	168.42	168.80	167.81	-0.09%	30,620
Sep 23, 2024	168.21	168.96	168.21	168.96	167.97	0.72%	27,328
Sep 20, 2024	167.45	167.76	167.26	167.76	166.78	-0.39%	14,086
Sep 19, 2024	169.43	169.57	168.13	168.41	166.69	0.18%	19,289
Sep 18, 2024	168.84	168.94	168.10	168.10	166.38	-0.54%	14,169
Sep 17, 2024	169.78	169.95	168.70	169.01	167.28	-0.43%	26,339
Sep 16, 2024	169.48	170.03	169.32	169.74	168.00	0.59%	9,690
Sep 13, 2024	168.02	168.82	167.54	168.75	167.02	0.92%	26,528
Sep 12, 2024	166.58	167.35	165.96	167.21	165.50	0.50%	17,839
Sep 11, 2024	165.22	166.68	164.14	166.38	164.68	-0.38%	27,641
Sep 10, 2024	167.33	167.33	166.66	167.01	165.30	0.06%	15,804
Sep 9, 2024	165.57	167.08	165.57	166.91	165.20	1.08%	10,483
Sep 6, 2024	166.31	166.92	165.12	165.12	163.43	-0.73%	31,450
Sep 5, 2024	167.71	167.71	165.83	166.34	164.64	-0.65%	20,128
Sep 4, 2024	167.25	168.08	166.68	167.42	165.71	0.16%	114,227
Sep 3, 2024	166.95	167.83	166.85	167.16	165.45	-0.14%	53,109
Aug 30, 2024	166.58	167.57	166.10	167.40	165.69	0.66%	27,429
Aug 29, 2024	166.36	166.86	165.98	166.30	164.60	0.28%	11,023
Aug 28, 2024	165.70	166.48	165.40	165.84	164.14	0.02%	7,979
Aug 27, 2024	165.56	165.80	165.29	165.80	164.10	0.12%	5,956
Aug 26, 2024	165.40	166.34	165.33	165.60	163.90	0.31%	43,304
Aug 23, 2024	164.96	165.26	164.57	165.09	163.40	0.53%	23,794
Aug 22, 2024	164.49	164.49	163.72	164.22	162.54	0.09%	10,907
Aug 21, 2024	163.64	164.23	163.50	164.07	162.39	0.40%	5,657