LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	41.10	41.15	41.09	41.09	41.09	-0.60%	1,656
Mar 12, 2026	41.43	41.43	41.32	41.34	41.34	-0.56%	1,405
Mar 11, 2026	41.91	41.91	41.56	41.57	41.57	-1.50%	1,295
Mar 10, 2026	42.53	42.53	42.21	42.21	42.21	-0.99%	222
Mar 9, 2026	42.50	42.63	42.50	42.63	42.63	0.84%	442
Mar 6, 2026	42.20	42.45	42.13	42.28	42.28	-0.43%	1,417
Mar 5, 2026	42.41	42.46	42.41	42.46	42.46	-0.70%	1,994
Mar 4, 2026	42.70	42.76	42.70	42.76	42.76	0.21%	409
Mar 3, 2026	42.32	42.67	42.32	42.67	42.67	-0.05%	1,072
Mar 2, 2026	42.71	42.71	42.69	42.69	42.69	-0.92%	1,082
Feb 27, 2026	43.08	43.22	43.05	43.09	42.91	-0.08%	1,666
Feb 26, 2026	43.11	43.12	43.05	43.12	42.95	0.05%	2,791
Feb 25, 2026	43.17	43.20	43.10	43.10	42.92	0.04%	1,705
Feb 24, 2026	43.08	43.08	43.08	43.08	42.91	-0.02%	154
Feb 23, 2026	43.11	43.11	43.09	43.09	42.91	-0.22%	1,502
Feb 20, 2026	43.19	43.19	43.19	43.19	43.01	-0.03%	329
Feb 19, 2026	43.10	43.20	43.10	43.20	43.03	0.12%	656
Feb 18, 2026	43.20	43.20	43.12	43.15	42.98	-0.15%	759
Feb 17, 2026	43.17	43.26	43.17	43.21	43.04	0.31%	3,344
Feb 13, 2026	43.08	43.08	43.07	43.08	42.91	0.38%	1,423
Feb 12, 2026	42.89	42.98	42.81	42.92	42.75	0.75%	3,247
Feb 11, 2026	42.62	42.62	42.60	42.60	42.43	-0.21%	1,336
Feb 10, 2026	42.73	42.75	42.69	42.69	42.52	0.47%	902
Feb 9, 2026	42.45	42.53	42.45	42.49	42.32	-0.08%	2,774
Feb 6, 2026	42.51	42.53	42.44	42.53	42.35	0.01%	1,057
Feb 5, 2026	42.48	42.53	42.48	42.52	42.35	0.68%	1,107
Feb 4, 2026	42.21	42.24	42.21	42.23	42.06	-0.29%	899
Feb 3, 2026	42.21	42.36	42.21	42.36	42.18	0.04%	2,030
Feb 2, 2026	42.48	42.48	42.33	42.34	42.17	-0.59%	1,534
Jan 30, 2026	42.66	42.71	42.59	42.59	42.16	-0.36%	1,962
Jan 29, 2026	42.62	42.75	42.60	42.75	42.32	-0.04%	1,737
Jan 28, 2026	42.79	42.79	42.76	42.76	42.34	-0.14%	1,422
Jan 27, 2026	42.86	42.86	42.82	42.82	42.39	-0.38%	274,936
Jan 26, 2026	43.04	43.04	42.98	42.98	42.55	0.11%	645
Jan 23, 2026	42.80	42.94	42.77	42.94	42.51	0.21%	990
Jan 22, 2026	42.72	42.88	42.72	42.85	42.42	0.29%	1,048
Jan 21, 2026	42.36	42.73	42.36	42.72	42.29	0.93%	48,752
Jan 20, 2026	42.27	42.51	42.27	42.33	41.91	-1.13%	3,193
Jan 16, 2026	42.94	42.94	42.81	42.81	42.39	-0.33%	2,118
Jan 15, 2026	43.10	43.10	42.96	42.96	42.53	-0.03%	1,363
Jan 14, 2026	42.83	42.97	42.83	42.97	42.54	0.49%	713
Jan 13, 2026	42.76	42.76	42.67	42.76	42.33	0.21%	1,829
Jan 12, 2026	42.75	42.77	42.67	42.67	42.24	-0.20%	1,800
Jan 9, 2026	42.65	42.78	42.56	42.76	42.33	0.64%	3,177
Jan 8, 2026	42.48	42.53	42.47	42.48	42.06	-0.41%	2,053
Jan 7, 2026	42.77	42.77	42.66	42.66	42.23	0.17%	736
Jan 6, 2026	42.48	42.59	42.48	42.59	42.16	0.12%	609
Jan 5, 2026	42.43	42.54	42.43	42.53	42.11	0.34%	2,666
Jan 2, 2026	42.45	42.45	42.37	42.39	41.97	-0.14%	2,550
Dec 31, 2025	42.61	42.67	42.45	42.45	42.02	-0.54%	3,977