LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.13	42.19	42.00	42.00	42.00	0.03%	1,227
May 28, 2026	41.86	42.00	41.85	41.99	41.99	0.38%	872
May 27, 2026	41.84	41.85	41.79	41.83	41.83	0.25%	2,467
May 26, 2026	41.87	41.87	41.69	41.73	41.73	0.45%	1,227
May 22, 2026	41.50	41.54	41.50	41.54	41.54	0.44%	2,049
May 21, 2026	41.04	41.36	41.04	41.36	41.36	0.31%	877
May 20, 2026	41.19	41.23	41.15	41.23	41.23	1.11%	1,027
May 19, 2026	40.78	40.82	40.78	40.78	40.78	-0.76%	4,567
May 18, 2026	41.26	41.33	41.09	41.09	41.09	-0.07%	11,218
May 15, 2026	41.13	41.14	41.12	41.12	41.12	-0.92%	1,595
May 14, 2026	41.70	41.70	41.50	41.50	41.50	-	15,700
May 13, 2026	41.50	41.51	41.45	41.50	41.50	0.02%	1,676
May 12, 2026	41.48	41.53	41.48	41.49	41.49	-0.53%	1,588
May 11, 2026	41.77	41.77	41.70	41.71	41.71	-0.31%	2,867
May 8, 2026	41.87	41.87	41.79	41.84	41.84	0.57%	1,261
May 7, 2026	41.96	41.96	41.60	41.60	41.60	-0.67%	1,180
May 6, 2026	41.84	41.90	41.84	41.88	41.88	0.71%	5,257
May 5, 2026	41.55	41.61	41.55	41.59	41.59	0.67%	1,413
May 4, 2026	41.42	41.42	41.24	41.31	41.31	-0.56%	1,289
May 1, 2026	41.45	41.61	41.45	41.54	41.54	0.54%	1,487
Apr 30, 2026	41.57	41.64	41.52	41.52	41.32	-0.01%	645
Apr 29, 2026	41.64	41.64	41.51	41.52	41.32	-0.77%	10,946
Apr 28, 2026	41.76	41.85	41.76	41.84	41.65	0.08%	821
Apr 27, 2026	41.95	41.95	41.81	41.81	41.61	-0.49%	1,720
Apr 24, 2026	42.05	42.05	41.99	42.02	41.82	-0.01%	1,280
Apr 23, 2026	42.21	42.21	42.02	42.02	41.83	-0.34%	558
Apr 22, 2026	42.32	42.32	42.17	42.17	41.97	0.44%	730
Apr 21, 2026	42.17	42.17	41.98	41.98	41.78	-0.54%	8,548
Apr 20, 2026	42.24	42.24	42.19	42.21	42.01	-0.03%	2,045
Apr 17, 2026	42.31	42.35	42.21	42.22	42.03	0.71%	6,166
Apr 16, 2026	42.17	42.17	41.93	41.93	41.73	-0.69%	939
Apr 15, 2026	42.16	42.24	42.15	42.22	42.02	0.06%	1,979
Apr 14, 2026	42.25	42.25	42.19	42.19	41.99	0.30%	455
Apr 13, 2026	41.91	42.07	41.85	42.07	41.87	0.64%	1,359
Apr 10, 2026	41.96	41.96	41.80	41.80	41.60	-0.40%	876
Apr 9, 2026	41.82	41.97	41.75	41.97	41.77	0.07%	1,569
Apr 8, 2026	42.14	42.14	41.94	41.94	41.74	0.37%	420
Apr 7, 2026	41.49	41.78	41.49	41.78	41.59	0.07%	2,087
Apr 6, 2026	41.83	41.88	41.75	41.75	41.56	-0.13%	1,425
Apr 2, 2026	41.76	41.81	41.76	41.81	41.61	0.72%	476
Apr 1, 2026	41.64	41.67	41.43	41.51	41.31	0.06%	4,493
Mar 31, 2026	41.55	41.69	41.50	41.69	41.29	0.89%	3,134
Mar 30, 2026	41.39	41.39	41.22	41.32	40.93	0.85%	2,591
Mar 27, 2026	41.05	41.05	40.97	40.97	40.58	-0.61%	220
Mar 26, 2026	41.35	41.35	41.19	41.22	40.83	-0.93%	1,143
Mar 25, 2026	41.68	41.68	41.61	41.61	41.21	0.50%	266
Mar 24, 2026	41.34	41.45	41.34	41.40	41.01	-0.25%	529
Mar 23, 2026	41.49	41.50	41.49	41.50	41.11	1.11%	816
Mar 20, 2026	41.24	41.24	41.05	41.05	40.66	-1.84%	368
Mar 19, 2026	41.39	41.90	41.39	41.82	41.42	0.52%	2,057