LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	42.23	42.23	41.93	41.93	41.93	-0.38%	1,418
Dec 30, 2024	42.11	42.11	42.09	42.09	42.09	0.43%	1,594
Dec 27, 2024	42.04	42.08	41.91	41.91	41.91	-0.68%	5,202
Dec 26, 2024	42.04	42.20	42.04	42.20	42.20	0.11%	2,830
Dec 24, 2024	41.79	42.15	41.79	42.15	42.15	0.42%	1,296
Dec 23, 2024	42.05	42.05	41.93	41.98	41.98	-0.40%	1,947
Dec 20, 2024	42.31	42.41	42.15	42.15	42.15	0.05%	5,991
Dec 19, 2024	42.20	42.20	41.99	42.13	41.93	-0.98%	7,956
Dec 18, 2024	43.08	43.22	42.54	42.54	42.34	-1.51%	7,898
Dec 17, 2024	43.20	43.20	43.20	43.20	42.99	0.05%	432
Dec 16, 2024	43.24	43.24	43.08	43.17	42.97	0.22%	1,628
Dec 13, 2024	43.30	43.30	43.08	43.08	42.87	-0.70%	594
Dec 12, 2024	43.60	43.61	43.36	43.39	43.18	-1.07%	4,516
Dec 11, 2024	44.11	44.11	43.86	43.86	43.65	-0.49%	891
Dec 10, 2024	44.04	44.09	44.04	44.07	43.86	-0.19%	2,084
Dec 9, 2024	44.24	44.24	44.15	44.15	43.94	-0.49%	646
Dec 6, 2024	44.50	44.50	44.30	44.37	44.16	0.20%	1,374
Dec 5, 2024	44.20	44.29	44.20	44.29	44.07	0.11%	4,483
Dec 4, 2024	43.87	44.27	43.87	44.24	44.03	0.67%	4,389
Dec 3, 2024	44.27	44.28	43.95	43.95	43.74	-0.57%	11,778
Dec 2, 2024	44.27	44.27	44.20	44.20	43.98	-0.15%	1,002
Nov 29, 2024	44.18	44.26	44.18	44.26	43.85	0.96%	487
Nov 27, 2024	43.89	43.89	43.84	43.84	43.44	0.43%	420
Nov 26, 2024	43.66	43.66	43.66	43.66	43.26	-0.42%	266
Nov 25, 2024	43.73	43.84	43.73	43.84	43.44	1.95%	3,013
Nov 22, 2024	43.06	43.06	42.96	43.00	42.61	0.10%	2,791
Nov 21, 2024	43.10	43.10	42.94	42.96	42.56	-0.07%	3,517
Nov 20, 2024	43.03	43.08	42.99	42.99	42.59	-0.36%	600
Nov 19, 2024	43.12	43.26	43.12	43.15	42.75	0.30%	896
Nov 18, 2024	42.85	43.07	42.82	43.01	42.62	0.10%	2,593
Nov 15, 2024	42.74	42.99	42.66	42.97	42.57	-	1,886
Nov 14, 2024	43.08	43.20	42.97	42.97	42.58	0.17%	2,354
Nov 13, 2024	43.22	43.22	42.90	42.90	42.51	-0.71%	407
Nov 12, 2024	43.54	43.60	43.21	43.21	42.81	-1.54%	4,061
Nov 11, 2024	43.75	43.88	43.75	43.88	43.48	-	8,575
Nov 8, 2024	43.76	43.97	43.58	43.88	43.48	0.82%	5,455
Nov 7, 2024	43.29	43.64	43.22	43.52	43.12	1.44%	4,257
Nov 6, 2024	42.80	43.18	42.77	42.91	42.51	-1.52%	7,688
Nov 5, 2024	43.24	43.61	43.16	43.57	43.17	0.73%	2,139
Nov 4, 2024	43.29	43.38	43.20	43.25	42.85	1.12%	2,393
Nov 1, 2024	43.19	43.27	42.77	42.77	42.38	-1.40%	1,719
Oct 31, 2024	43.41	43.47	43.26	43.38	42.79	-0.28%	3,059
Oct 30, 2024	43.64	43.64	43.50	43.50	42.91	0.09%	636
Oct 29, 2024	43.15	43.46	43.15	43.46	42.87	0.16%	1,653
Oct 28, 2024	43.51	43.51	43.28	43.39	42.80	-0.28%	5,168
Oct 25, 2024	43.77	43.77	43.51	43.51	42.92	-0.32%	17,037
Oct 24, 2024	43.52	43.69	43.52	43.65	43.06	0.51%	2,591
Oct 23, 2024	43.55	43.55	43.36	43.43	42.84	-0.42%	2,040
Oct 22, 2024	43.66	43.66	43.42	43.62	43.03	-0.08%	4,495
Oct 21, 2024	43.95	43.95	43.64	43.65	43.06	-1.51%	78,181
Oct 18, 2024	44.46	44.46	44.32	44.32	43.72	-0.25%	11,007
Oct 17, 2024	44.52	44.52	44.40	44.43	43.83	-1.06%	2,139
Oct 16, 2024	44.91	44.98	44.87	44.91	44.30	0.25%	3,321
Oct 15, 2024	44.75	44.85	44.73	44.80	44.19	0.79%	1,258
Oct 14, 2024	44.11	44.45	44.11	44.45	43.85	0.02%	1,323
Oct 11, 2024	44.27	44.61	44.27	44.44	43.84	-0.04%	50,198
Oct 10, 2024	44.39	44.46	44.28	44.46	43.86	-0.26%	2,948
Oct 9, 2024	44.50	44.69	44.44	44.57	43.97	-0.14%	6,938
Oct 8, 2024	44.37	44.64	44.37	44.64	44.03	0.23%	3,034
Oct 7, 2024	44.64	44.71	44.54	44.54	43.93	-0.82%	3,688
Oct 4, 2024	44.88	44.97	44.81	44.90	44.30	-0.39%	6,400
Oct 3, 2024	45.36	45.36	45.08	45.08	44.47	-1.01%	12,531
Oct 2, 2024	45.29	45.55	45.28	45.54	44.93	-0.23%	2,837
Oct 1, 2024	45.63	45.70	45.59	45.64	45.03	0.16%	886
Sep 30, 2024	45.62	45.72	45.51	45.57	44.76	-0.04%	18,641
Sep 27, 2024	45.61	45.67	45.59	45.59	44.78	0.28%	1,401
Sep 26, 2024	45.45	45.50	45.36	45.46	44.66	0.07%	3,617
Sep 25, 2024	45.73	45.73	45.43	45.43	44.63	-0.83%	4,370
Sep 24, 2024	45.52	45.84	45.52	45.81	45.00	0.28%	3,385
Sep 23, 2024	45.61	45.87	45.56	45.68	44.88	-0.25%	10,091
Sep 20, 2024	45.69	45.80	45.64	45.80	44.99	0.08%	1,011
Sep 19, 2024	45.86	45.86	45.75	45.76	44.95	-	4,976
Sep 18, 2024	45.90	46.25	45.77	45.77	44.95	-0.51%	11,077
Sep 17, 2024	46.12	46.18	46.00	46.00	45.19	-0.27%	6,671
Sep 16, 2024	45.82	46.12	45.79	46.12	45.31	0.69%	1,766
Sep 13, 2024	45.69	45.89	45.67	45.81	45.00	0.51%	7,915
Sep 12, 2024	45.49	45.58	45.48	45.58	44.77	-0.25%	660
Sep 11, 2024	45.59	45.69	45.51	45.69	44.88	0.16%	2,910
Sep 10, 2024	45.38	45.61	45.37	45.61	44.80	0.38%	4,245
Sep 9, 2024	45.23	45.48	45.23	45.44	44.63	0.57%	11,129
Sep 6, 2024	45.29	45.65	45.06	45.18	44.38	-0.31%	29,820
Sep 5, 2024	45.05	45.32	44.98	45.32	44.52	0.73%	311
Sep 4, 2024	44.88	44.99	44.88	44.99	44.20	0.95%	359
Sep 3, 2024	44.69	44.70	44.49	44.57	43.78	-0.01%	1,502
Aug 30, 2024	44.93	44.93	44.57	44.57	43.59	-0.56%	1,161
Aug 29, 2024	44.83	44.83	44.83	44.83	43.83	-0.22%	140
Aug 28, 2024	45.02	45.02	44.92	44.92	43.93	-0.31%	392
Aug 27, 2024	45.06	45.06	45.06	45.06	44.07	-0.06%	304
Aug 26, 2024	45.38	45.38	45.01	45.09	44.09	-0.29%	83,612
Aug 23, 2024	45.13	45.23	45.13	45.23	44.22	0.82%	461
Aug 22, 2024	44.91	44.91	44.83	44.86	43.86	-0.76%	1,036
Aug 21, 2024	45.35	45.35	45.20	45.20	44.20	0.28%	3,662
Aug 20, 2024	45.00	45.07	45.00	45.07	44.08	0.40%	1,897
Aug 19, 2024	44.72	44.95	44.72	44.90	43.90	0.46%	3,215
Aug 16, 2024	44.48	44.69	44.44	44.69	43.70	0.48%	1,649
Aug 15, 2024	44.21	44.51	44.21	44.48	43.49	-0.21%	1,976
Aug 14, 2024	44.35	44.63	44.35	44.57	43.59	0.59%	3,045
Aug 13, 2024	44.08	44.40	44.08	44.31	43.33	1.16%	123,827
Aug 12, 2024	43.64	43.88	43.64	43.80	42.83	0.11%	4,632
Aug 9, 2024	43.72	43.75	43.70	43.75	42.78	0.86%	39,901