LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	43.06	43.06	42.96	43.00	43.00	0.10%	2,791
Nov 21, 2024	43.10	43.10	42.94	42.96	42.96	-0.07%	3,517
Nov 20, 2024	43.03	43.08	42.99	42.99	42.99	-0.36%	600
Nov 19, 2024	43.12	43.26	43.12	43.15	43.15	0.30%	896
Nov 18, 2024	42.85	43.07	42.82	43.01	43.01	0.10%	2,593
Nov 15, 2024	42.74	42.99	42.66	42.97	42.97	-	1,886
Nov 14, 2024	43.08	43.20	42.97	42.97	42.97	0.17%	2,354
Nov 13, 2024	43.22	43.22	42.90	42.90	42.90	-0.71%	407
Nov 12, 2024	43.54	43.60	43.21	43.21	43.21	-1.54%	4,061
Nov 11, 2024	43.75	43.88	43.75	43.88	43.88	-	8,575
Nov 8, 2024	43.76	43.97	43.58	43.88	43.88	0.82%	5,455
Nov 7, 2024	43.29	43.64	43.22	43.52	43.52	1.44%	4,257
Nov 6, 2024	42.80	43.18	42.77	42.91	42.91	-1.52%	7,688
Nov 5, 2024	43.24	43.61	43.16	43.57	43.57	0.73%	2,139
Nov 4, 2024	43.29	43.38	43.20	43.25	43.25	1.12%	2,393
Nov 1, 2024	43.19	43.27	42.77	42.77	42.77	-1.40%	1,719
Oct 31, 2024	43.41	43.47	43.26	43.38	43.19	-0.28%	3,059
Oct 30, 2024	43.64	43.64	43.50	43.50	43.31	0.09%	636
Oct 29, 2024	43.15	43.46	43.15	43.46	43.27	0.16%	1,653
Oct 28, 2024	43.51	43.51	43.28	43.39	43.20	-0.28%	5,168
Oct 25, 2024	43.77	43.77	43.51	43.51	43.32	-0.32%	17,037
Oct 24, 2024	43.52	43.69	43.52	43.65	43.46	0.51%	2,591
Oct 23, 2024	43.55	43.55	43.36	43.43	43.24	-0.42%	2,040
Oct 22, 2024	43.66	43.66	43.42	43.62	43.43	-0.08%	4,495
Oct 21, 2024	43.95	43.95	43.64	43.65	43.46	-1.51%	78,181
Oct 18, 2024	44.46	44.46	44.32	44.32	44.13	-0.25%	11,007
Oct 17, 2024	44.52	44.52	44.40	44.43	44.24	-1.06%	2,139
Oct 16, 2024	44.91	44.98	44.87	44.91	44.72	0.25%	3,321
Oct 15, 2024	44.75	44.85	44.73	44.80	44.60	0.79%	1,258
Oct 14, 2024	44.11	44.45	44.11	44.45	44.25	0.02%	1,323
Oct 11, 2024	44.27	44.61	44.27	44.44	44.24	-0.04%	50,198
Oct 10, 2024	44.39	44.46	44.28	44.46	44.26	-0.26%	2,948
Oct 9, 2024	44.50	44.69	44.44	44.57	44.38	-0.14%	6,938
Oct 8, 2024	44.37	44.64	44.37	44.64	44.44	0.23%	3,034
Oct 7, 2024	44.64	44.71	44.54	44.54	44.34	-0.82%	3,688
Oct 4, 2024	44.88	44.97	44.81	44.90	44.71	-0.39%	6,400
Oct 3, 2024	45.36	45.36	45.08	45.08	44.88	-1.01%	12,531
Oct 2, 2024	45.29	45.55	45.28	45.54	45.34	-0.23%	2,837
Oct 1, 2024	45.63	45.70	45.59	45.64	45.45	0.16%	886
Sep 30, 2024	45.62	45.72	45.51	45.57	45.18	-0.04%	18,641
Sep 27, 2024	45.61	45.67	45.59	45.59	45.20	0.28%	1,401
Sep 26, 2024	45.45	45.50	45.36	45.46	45.07	0.07%	3,617
Sep 25, 2024	45.73	45.73	45.43	45.43	45.04	-0.83%	4,370
Sep 24, 2024	45.52	45.84	45.52	45.81	45.42	0.28%	3,385
Sep 23, 2024	45.61	45.87	45.56	45.68	45.29	-0.25%	10,091
Sep 20, 2024	45.69	45.80	45.64	45.80	45.41	0.08%	1,011
Sep 19, 2024	45.86	45.86	45.75	45.76	45.37	-	4,976
Sep 18, 2024	45.90	46.25	45.77	45.77	45.37	-0.51%	11,077
Sep 17, 2024	46.12	46.18	46.00	46.00	45.61	-0.27%	6,671
Sep 16, 2024	45.82	46.12	45.79	46.12	45.73	0.69%	1,766
Sep 13, 2024	45.69	45.89	45.67	45.81	45.41	0.51%	7,915
Sep 12, 2024	45.49	45.58	45.48	45.58	45.18	-0.25%	660
Sep 11, 2024	45.59	45.69	45.51	45.69	45.29	0.16%	2,910
Sep 10, 2024	45.38	45.61	45.37	45.61	45.22	0.38%	4,245
Sep 9, 2024	45.23	45.48	45.23	45.44	45.05	0.57%	11,129
Sep 6, 2024	45.29	45.65	45.06	45.18	44.79	-0.31%	29,820
Sep 5, 2024	45.05	45.32	44.98	45.32	44.93	0.73%	311
Sep 4, 2024	44.88	44.99	44.88	44.99	44.61	0.95%	359
Sep 3, 2024	44.69	44.70	44.49	44.57	44.19	-0.01%	1,502
Aug 30, 2024	44.93	44.93	44.57	44.57	43.99	-0.56%	1,161
Aug 29, 2024	44.83	44.83	44.83	44.83	44.24	-0.22%	140
Aug 28, 2024	45.02	45.02	44.92	44.92	44.34	-0.31%	392
Aug 27, 2024	45.06	45.06	45.06	45.06	44.48	-0.06%	304
Aug 26, 2024	45.38	45.38	45.01	45.09	44.50	-0.29%	83,612
Aug 23, 2024	45.13	45.23	45.13	45.23	44.63	0.82%	461
Aug 22, 2024	44.91	44.91	44.83	44.86	44.27	-0.76%	1,036
Aug 21, 2024	45.35	45.35	45.20	45.20	44.61	0.28%	3,662
Aug 20, 2024	45.00	45.07	45.00	45.07	44.48	0.40%	1,897
Aug 19, 2024	44.72	44.95	44.72	44.90	44.31	0.46%	3,215
Aug 16, 2024	44.48	44.69	44.44	44.69	44.11	0.48%	1,649
Aug 15, 2024	44.21	44.51	44.21	44.48	43.90	-0.21%	1,976
Aug 14, 2024	44.35	44.63	44.35	44.57	43.99	0.59%	3,045
Aug 13, 2024	44.08	44.40	44.08	44.31	43.73	1.16%	123,827
Aug 12, 2024	43.64	43.88	43.64	43.80	43.23	0.11%	4,632
Aug 9, 2024	43.72	43.75	43.70	43.75	43.18	0.86%	39,901
Aug 8, 2024	43.40	43.44	43.38	43.38	42.81	0.02%	5,023
Aug 7, 2024	43.63	43.77	43.37	43.37	42.81	-0.71%	9,925
Aug 6, 2024	44.03	44.03	43.68	43.68	43.11	-0.98%	1,955
Aug 5, 2024	44.07	44.17	44.03	44.12	43.54	-0.26%	2,704
Aug 2, 2024	44.17	44.27	44.17	44.23	43.65	1.29%	14,451
Aug 1, 2024	43.84	43.88	43.65	43.67	43.10	0.06%	6,031
Jul 31, 2024	43.69	43.69	43.53	43.64	42.87	0.72%	8,756
Jul 30, 2024	43.39	43.39	43.24	43.33	42.56	0.06%	2,082
Jul 29, 2024	43.26	43.30	43.26	43.30	42.54	0.37%	1,100
Jul 26, 2024	43.10	43.14	43.10	43.14	42.38	0.79%	327
Jul 25, 2024	42.78	42.95	42.78	42.80	42.05	0.78%	5,721
Jul 24, 2024	43.05	43.05	42.47	42.47	41.72	-1.24%	11,605
Jul 23, 2024	43.12	43.19	43.00	43.00	42.24	-0.19%	7,484
Jul 22, 2024	43.32	43.32	43.04	43.09	42.32	-0.13%	9,659
Jul 19, 2024	43.22	43.22	43.14	43.14	42.38	-0.58%	987
Jul 18, 2024	43.64	43.64	43.39	43.39	42.63	-0.63%	1,910
Jul 17, 2024	43.49	43.67	43.47	43.67	42.90	0.04%	1,585
Jul 16, 2024	43.51	43.65	43.51	43.65	42.88	1.01%	1,552
Jul 15, 2024	43.26	43.38	43.21	43.21	42.45	-0.87%	1,180
Jul 12, 2024	43.39	43.59	43.36	43.59	42.82	0.51%	2,150
Jul 11, 2024	43.42	43.46	43.35	43.37	42.60	0.65%	3,142
Jul 10, 2024	43.05	43.09	43.04	43.09	42.33	0.35%	1,466
Jul 9, 2024	42.90	42.99	42.90	42.94	42.18	-0.30%	3,648
Jul 8, 2024	43.07	43.07	42.97	43.07	42.31	0.15%	3,128
Jul 5, 2024	42.81	43.02	42.73	43.01	42.25	0.62%	30,810