LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2025	43.09	43.11	42.87	42.95	42.95	-0.79%	6,573
Mar 3, 2025	42.94	43.37	42.94	43.29	43.29	0.17%	8,711
Feb 28, 2025	43.04	43.22	43.03	43.22	43.04	0.54%	1,436
Feb 27, 2025	43.03	43.06	42.99	42.99	42.80	-0.76%	2,249
Feb 26, 2025	43.18	43.31	43.18	43.31	43.13	0.31%	865
Feb 25, 2025	43.09	43.18	43.09	43.18	43.00	1.16%	854
Feb 24, 2025	42.56	42.85	42.56	42.69	42.50	0.33%	1,232
Feb 21, 2025	42.58	42.58	42.54	42.54	42.36	0.56%	768
Feb 20, 2025	42.24	42.32	42.24	42.31	42.13	0.30%	511
Feb 19, 2025	42.09	42.23	42.09	42.18	42.00	0.12%	1,429
Feb 18, 2025	42.42	42.42	42.13	42.13	41.95	-0.73%	1,676
Feb 14, 2025	42.55	42.55	42.44	42.44	42.26	0.35%	1,488
Feb 13, 2025	42.09	42.32	42.09	42.29	42.11	1.31%	744
Feb 12, 2025	41.60	41.76	41.60	41.74	41.56	-0.79%	921
Feb 11, 2025	42.05	42.11	42.04	42.07	41.89	-0.31%	591
Feb 10, 2025	42.32	42.32	42.16	42.21	42.03	-0.15%	3,874
Feb 7, 2025	42.36	42.36	42.27	42.27	42.09	-0.63%	848
Feb 6, 2025	42.59	42.59	42.51	42.54	42.36	-0.13%	2,677
Feb 5, 2025	42.51	42.71	42.51	42.60	42.42	1.02%	1,266
Feb 4, 2025	42.01	42.17	42.01	42.17	41.99	0.33%	678
Feb 3, 2025	42.27	42.27	42.03	42.03	41.85	0.15%	664
Jan 31, 2025	42.35	42.39	41.96	41.96	41.56	-0.83%	7,852
Jan 30, 2025	42.37	42.37	42.31	42.31	41.91	0.19%	1,767
Jan 29, 2025	42.24	42.24	42.24	42.24	41.83	-0.17%	80
Jan 28, 2025	42.24	42.31	42.24	42.31	41.90	-	4,887
Jan 27, 2025	42.30	42.39	42.24	42.31	41.91	0.74%	11,235
Jan 24, 2025	42.00	42.00	42.00	42.00	41.60	0.26%	371
Jan 23, 2025	41.83	41.89	41.83	41.89	41.49	-0.37%	1,378
Jan 22, 2025	42.11	42.11	42.05	42.05	41.64	-0.46%	2,858
Jan 21, 2025	42.15	42.24	42.13	42.24	41.84	0.93%	8,583
Jan 17, 2025	41.98	41.99	41.84	41.85	41.45	0.04%	1,551
Jan 16, 2025	41.58	41.85	41.58	41.84	41.44	0.31%	2,104
Jan 15, 2025	41.62	41.78	41.54	41.71	41.31	1.55%	203,102
Jan 14, 2025	41.00	41.07	40.92	41.07	40.68	0.12%	5,090
Jan 13, 2025	41.12	41.12	40.92	41.02	40.63	-0.27%	3,664
Jan 10, 2025	41.29	41.29	41.04	41.13	40.74	-0.72%	2,174
Jan 8, 2025	41.24	41.43	41.24	41.43	41.03	0.28%	1,151
Jan 7, 2025	41.51	41.51	41.30	41.32	40.92	-0.78%	638
Jan 6, 2025	41.75	41.76	41.64	41.64	41.24	-0.37%	2,880
Jan 3, 2025	41.92	41.98	41.80	41.80	41.40	-0.38%	1,327
Jan 2, 2025	41.95	41.95	41.95	41.95	41.55	0.05%	88
Dec 31, 2024	42.23	42.23	41.93	41.93	41.53	-0.38%	1,418
Dec 30, 2024	42.11	42.11	42.09	42.09	41.69	0.43%	1,594
Dec 27, 2024	42.04	42.08	41.91	41.91	41.51	-0.68%	5,202
Dec 26, 2024	42.04	42.20	42.04	42.20	41.80	0.11%	2,830
Dec 24, 2024	41.79	42.15	41.79	42.15	41.75	0.42%	1,296
Dec 23, 2024	42.05	42.05	41.93	41.98	41.58	-0.40%	1,947
Dec 20, 2024	42.31	42.41	42.15	42.15	41.75	0.05%	5,991
Dec 19, 2024	42.20	42.20	41.99	42.13	41.53	-0.98%	7,956
Dec 18, 2024	43.08	43.22	42.54	42.54	41.94	-1.51%	7,898
Dec 17, 2024	43.20	43.20	43.20	43.20	42.58	0.05%	432
Dec 16, 2024	43.24	43.24	43.08	43.17	42.56	0.22%	1,628
Dec 13, 2024	43.30	43.30	43.08	43.08	42.46	-0.70%	594
Dec 12, 2024	43.60	43.61	43.36	43.39	42.76	-1.07%	4,516
Dec 11, 2024	44.11	44.11	43.86	43.86	43.23	-0.49%	891
Dec 10, 2024	44.04	44.09	44.04	44.07	43.44	-0.19%	2,084
Dec 9, 2024	44.24	44.24	44.15	44.15	43.52	-0.49%	646
Dec 6, 2024	44.50	44.50	44.30	44.37	43.74	0.20%	1,374
Dec 5, 2024	44.20	44.29	44.20	44.29	43.65	0.11%	4,483
Dec 4, 2024	43.87	44.27	43.87	44.24	43.61	0.67%	4,389
Dec 3, 2024	44.27	44.28	43.95	43.95	43.32	-0.57%	11,778
Dec 2, 2024	44.27	44.27	44.20	44.20	43.56	-0.15%	1,002
Nov 29, 2024	44.18	44.26	44.18	44.26	43.43	0.96%	487
Nov 27, 2024	43.89	43.89	43.84	43.84	43.02	0.43%	420
Nov 26, 2024	43.66	43.66	43.66	43.66	42.84	-0.42%	266
Nov 25, 2024	43.73	43.84	43.73	43.84	43.02	1.95%	3,013
Nov 22, 2024	43.06	43.06	42.96	43.00	42.20	0.10%	2,791
Nov 21, 2024	43.10	43.10	42.94	42.96	42.16	-0.07%	3,517
Nov 20, 2024	43.03	43.08	42.99	42.99	42.19	-0.36%	600
Nov 19, 2024	43.12	43.26	43.12	43.15	42.34	0.30%	896
Nov 18, 2024	42.85	43.07	42.82	43.01	42.21	0.10%	2,593
Nov 15, 2024	42.74	42.99	42.66	42.97	42.17	-	1,886
Nov 14, 2024	43.08	43.20	42.97	42.97	42.17	0.17%	2,354
Nov 13, 2024	43.22	43.22	42.90	42.90	42.10	-0.71%	407
Nov 12, 2024	43.54	43.60	43.21	43.21	42.40	-1.54%	4,061
Nov 11, 2024	43.75	43.88	43.75	43.88	43.06	-	8,575
Nov 8, 2024	43.76	43.97	43.58	43.88	43.06	0.82%	5,455
Nov 7, 2024	43.29	43.64	43.22	43.52	42.71	1.44%	4,257
Nov 6, 2024	42.80	43.18	42.77	42.91	42.10	-1.52%	7,688
Nov 5, 2024	43.24	43.61	43.16	43.57	42.75	0.73%	2,139
Nov 4, 2024	43.29	43.38	43.20	43.25	42.44	1.12%	2,393
Nov 1, 2024	43.19	43.27	42.77	42.77	41.97	-1.40%	1,719
Oct 31, 2024	43.41	43.47	43.26	43.38	42.38	-0.28%	3,059
Oct 30, 2024	43.64	43.64	43.50	43.50	42.50	0.09%	636
Oct 29, 2024	43.15	43.46	43.15	43.46	42.46	0.16%	1,653
Oct 28, 2024	43.51	43.51	43.28	43.39	42.40	-0.28%	5,168
Oct 25, 2024	43.77	43.77	43.51	43.51	42.51	-0.32%	17,037
Oct 24, 2024	43.52	43.69	43.52	43.65	42.65	0.51%	2,591
Oct 23, 2024	43.55	43.55	43.36	43.43	42.43	-0.42%	2,040
Oct 22, 2024	43.66	43.66	43.42	43.62	42.62	-0.08%	4,495
Oct 21, 2024	43.95	43.95	43.64	43.65	42.65	-1.51%	78,181
Oct 18, 2024	44.46	44.46	44.32	44.32	43.30	-0.25%	11,007
Oct 17, 2024	44.52	44.52	44.40	44.43	43.41	-1.06%	2,139
Oct 16, 2024	44.91	44.98	44.87	44.91	43.88	0.25%	3,321
Oct 15, 2024	44.75	44.85	44.73	44.80	43.77	0.79%	1,258
Oct 14, 2024	44.11	44.45	44.11	44.45	43.43	0.02%	1,323
Oct 11, 2024	44.27	44.61	44.27	44.44	43.42	-0.04%	50,198
Oct 10, 2024	44.39	44.46	44.28	44.46	43.44	-0.26%	2,948
Oct 9, 2024	44.50	44.69	44.44	44.57	43.55	-0.14%	6,938
Oct 8, 2024	44.37	44.64	44.37	44.64	43.61	0.23%	3,034