LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	41.22	41.28	41.15	41.28	41.28	0.10%	119,594
May 29, 2025	41.14	41.27	41.14	41.24	41.24	0.79%	4,508
May 28, 2025	40.98	41.04	40.80	40.92	40.92	-0.43%	1,269
May 27, 2025	40.80	41.11	40.80	41.09	41.09	1.51%	1,420
May 23, 2025	40.45	40.50	40.41	40.48	40.48	0.06%	1,786
May 22, 2025	40.38	40.46	40.38	40.46	40.46	0.73%	3,267
May 21, 2025	40.56	40.56	40.15	40.17	40.17	-1.67%	3,983
May 20, 2025	40.91	40.91	40.85	40.85	40.85	-0.61%	717
May 19, 2025	41.10	41.10	41.10	41.10	41.10	0.01%	167
May 16, 2025	41.04	41.09	41.04	41.09	41.09	0.37%	400
May 15, 2025	40.67	40.94	40.67	40.94	40.94	0.89%	682
May 14, 2025	40.89	40.89	40.58	40.58	40.58	-0.71%	522
May 13, 2025	40.79	40.87	40.79	40.87	40.87	-0.01%	1,375
May 12, 2025	40.92	40.98	40.88	40.88	40.88	0.11%	9,758
May 9, 2025	40.82	40.99	40.82	40.83	40.83	-0.14%	1,652
May 8, 2025	41.06	41.10	40.89	40.89	40.89	-0.61%	4,274
May 7, 2025	41.16	41.17	41.14	41.14	41.14	0.52%	1,023
May 6, 2025	40.93	40.93	40.93	40.93	40.93	0.19%	392
May 5, 2025	40.83	40.88	40.75	40.85	40.85	-0.50%	5,776
May 2, 2025	40.97	41.10	40.93	41.06	41.06	-0.20%	3,950
May 1, 2025	41.11	41.25	41.11	41.14	41.14	-1.32%	2,476
Apr 30, 2025	41.73	41.73	41.52	41.69	41.49	-0.55%	4,021
Apr 29, 2025	41.92	41.92	41.90	41.92	41.72	0.13%	957
Apr 28, 2025	41.73	41.87	41.73	41.87	41.66	0.24%	1,109
Apr 25, 2025	41.67	41.76	41.67	41.76	41.56	0.73%	650
Apr 24, 2025	41.29	41.53	41.29	41.46	41.26	1.28%	5,411
Apr 23, 2025	40.96	41.05	40.94	40.94	40.74	0.92%	7,705
Apr 22, 2025	40.60	40.66	40.57	40.57	40.37	0.51%	839
Apr 21, 2025	40.70	40.73	40.36	40.36	40.17	-1.67%	12,870
Apr 17, 2025	41.25	41.25	41.05	41.05	40.85	-0.37%	761
Apr 16, 2025	41.07	41.20	40.92	41.20	41.00	0.51%	2,025
Apr 15, 2025	41.09	41.10	40.99	40.99	40.79	0.83%	11,555
Apr 14, 2025	40.78	40.82	40.59	40.65	40.46	0.59%	4,971
Apr 11, 2025	39.60	40.41	39.60	40.41	40.22	0.44%	6,504
Apr 10, 2025	40.28	41.50	40.21	40.24	40.04	-2.88%	4,328
Apr 9, 2025	39.54	41.43	39.49	41.43	41.23	3.00%	7,699
Apr 8, 2025	41.35	41.35	40.23	40.23	40.03	-1.90%	6,076
Apr 7, 2025	41.85	41.85	41.01	41.01	40.81	-3.44%	15,885
Apr 4, 2025	42.50	42.68	42.47	42.47	42.26	0.05%	7,439
Apr 3, 2025	42.79	42.79	42.44	42.44	42.24	-0.43%	6,477
Apr 2, 2025	42.51	42.63	42.38	42.63	42.42	0.37%	9,831
Apr 1, 2025	42.40	42.49	42.40	42.47	42.27	0.06%	442
Mar 31, 2025	42.52	42.52	42.24	42.45	42.04	0.43%	2,448
Mar 28, 2025	42.21	42.30	42.21	42.27	41.86	0.78%	2,801
Mar 27, 2025	41.85	41.94	41.85	41.94	41.54	-0.32%	1,014
Mar 26, 2025	42.07	42.07	42.07	42.07	41.67	-0.69%	129
Mar 25, 2025	42.44	42.52	42.37	42.37	41.96	0.16%	1,365
Mar 24, 2025	42.55	42.55	42.30	42.30	41.89	-0.68%	1,358
Mar 21, 2025	42.72	42.72	42.59	42.59	42.18	-0.43%	1,278
Mar 20, 2025	43.02	43.03	42.77	42.77	42.36	-0.16%	11,614