LLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	44.86	44.86	44.86	44.86	44.86	0.06%	26
Jan 16, 2025	44.83	44.83	44.83	44.83	44.83	0.42%	1
Jan 15, 2025	44.65	44.65	44.65	44.65	44.65	1.54%	7
Jan 14, 2025	43.97	43.97	43.97	43.97	43.97	-0.11%	2
Jan 13, 2025	44.10	44.10	44.01	44.01	44.01	-0.15%	212
Jan 10, 2025	44.07	44.08	44.02	44.08	44.08	-0.82%	247
Jan 8, 2025	44.44	44.44	44.44	44.44	44.44	0.21%	8
Jan 7, 2025	44.35	44.35	44.35	44.35	44.35	-0.92%	4
Jan 6, 2025	44.76	44.76	44.76	44.76	44.76	-0.33%	26
Jan 3, 2025	45.03	45.03	44.91	44.91	44.91	-0.32%	166
Jan 2, 2025	45.05	45.05	45.05	45.05	45.05	0.08%	18
Dec 31, 2024	45.02	45.02	45.02	45.02	45.02	-0.24%	48
Dec 30, 2024	45.13	45.13	45.13	45.13	45.13	0.40%	2,920,039
Dec 27, 2024	45.15	45.15	44.95	44.95	44.79	-0.71%	103
Dec 26, 2024	44.97	45.27	44.97	45.27	45.11	0.13%	422
Dec 24, 2024	45.21	45.21	45.21	45.21	45.05	0.18%	22
Dec 23, 2024	45.13	45.13	45.13	45.13	44.97	-0.70%	3
Dec 20, 2024	45.47	45.47	45.44	45.44	45.28	0.36%	122
Dec 19, 2024	45.20	45.28	45.20	45.28	45.12	-1.06%	103
Dec 18, 2024	45.89	45.89	45.77	45.77	45.60	-1.07%	246
Dec 17, 2024	46.26	46.26	46.26	46.26	46.09	0.08%	1
Dec 16, 2024	46.22	46.22	46.22	46.22	46.06	0.18%	52
Dec 13, 2024	46.14	46.14	46.14	46.14	45.98	-0.80%	1
Dec 12, 2024	46.51	46.51	46.51	46.51	46.35	-0.95%	15
Dec 11, 2024	46.96	46.96	46.96	46.96	46.79	-0.78%	2
Dec 10, 2024	47.36	47.36	47.33	47.33	47.16	-0.39%	250
Dec 9, 2024	47.79	47.79	47.51	47.51	47.34	-0.71%	380
Dec 6, 2024	47.86	47.86	47.86	47.86	47.69	0.18%	1
Dec 5, 2024	47.77	47.77	47.77	47.77	47.60	0.18%	3
Dec 4, 2024	47.69	47.69	47.69	47.69	47.51	0.52%	7
Dec 3, 2024	47.44	47.44	47.44	47.44	47.10	-0.66%	7
Dec 2, 2024	47.44	47.75	47.44	47.75	47.42	0.25%	6,903
Nov 29, 2024	47.64	47.64	47.64	47.64	47.30	0.88%	78
Nov 27, 2024	47.38	47.38	47.22	47.22	46.89	0.51%	101
Nov 26, 2024	46.98	46.98	46.98	46.98	46.65	-0.33%	11
Nov 25, 2024	47.13	47.13	47.13	47.13	46.80	2.10%	2
Nov 22, 2024	46.16	46.16	46.16	46.16	45.84	0.05%	801
Nov 21, 2024	46.27	46.30	46.14	46.14	45.82	-0.08%	801
Nov 20, 2024	46.18	46.18	46.18	46.18	45.86	-0.27%	1
Nov 19, 2024	46.30	46.31	46.30	46.31	45.98	0.44%	410
Nov 18, 2024	46.11	46.11	46.11	46.11	45.78	0.13%	1
Nov 15, 2024	46.05	46.05	46.05	46.05	45.72	-0.17%	3
Nov 14, 2024	46.12	46.12	46.12	46.12	45.80	0.38%	1
Nov 13, 2024	45.95	45.95	45.95	45.95	45.63	-0.53%	2
Nov 12, 2024	46.19	46.19	46.19	46.19	45.87	-1.38%	5
Nov 11, 2024	46.82	46.84	46.82	46.84	46.51	-0.27%	243
Nov 8, 2024	46.96	46.96	46.96	46.96	46.63	0.94%	1
Nov 7, 2024	46.42	46.53	46.42	46.53	46.20	1.08%	201
Nov 6, 2024	46.03	46.03	46.03	46.03	45.71	-2.15%	797
Nov 5, 2024	46.59	47.04	46.59	47.04	46.71	0.09%	797
Nov 4, 2024	47.00	47.00	47.00	47.00	46.54	1.23%	105
Nov 1, 2024	47.11	47.11	46.43	46.43	45.97	-1.13%	1,046
Oct 31, 2024	46.96	46.96	46.96	46.96	46.50	0.09%	-
Oct 30, 2024	46.92	46.92	46.92	46.92	46.46	0.19%	6
Oct 29, 2024	46.83	46.83	46.83	46.83	46.37	0.03%	6
Oct 28, 2024	46.81	46.81	46.81	46.81	46.36	-0.40%	5
Oct 25, 2024	46.90	47.04	46.90	47.00	46.54	-0.65%	20,000
Oct 24, 2024	47.18	47.32	47.17	47.31	46.85	0.84%	20,000
Oct 23, 2024	46.91	46.91	46.91	46.91	46.45	-0.31%	6
Oct 22, 2024	47.06	47.06	47.06	47.06	46.60	0.02%	8
Oct 21, 2024	47.05	47.05	47.05	47.05	46.59	-1.49%	12
Oct 18, 2024	47.76	47.76	47.76	47.76	47.29	0.11%	3
Oct 17, 2024	47.71	47.71	47.71	47.71	47.24	-1.18%	-
Oct 16, 2024	48.28	48.28	48.28	48.28	47.81	0.19%	2
Oct 15, 2024	48.18	48.18	48.18	48.18	47.71	1.15%	2
Oct 14, 2024	47.64	47.64	47.64	47.64	47.17	-0.14%	1
Oct 11, 2024	47.71	47.71	47.71	47.71	47.24	-0.18%	5
Oct 10, 2024	47.79	47.79	47.79	47.79	47.32	-0.33%	9
Oct 9, 2024	47.95	47.95	47.95	47.95	47.48	-0.45%	44
Oct 8, 2024	48.16	48.16	48.16	48.16	47.69	0.08%	4
Oct 7, 2024	48.12	48.12	48.12	48.12	47.66	-0.66%	5
Oct 4, 2024	48.45	48.45	48.45	48.45	47.97	-1.21%	7
Oct 3, 2024	49.04	49.04	49.04	49.04	48.56	-0.90%	8
Oct 2, 2024	49.48	49.48	49.48	49.48	48.92	-0.69%	-
Oct 1, 2024	49.83	49.83	49.83	49.83	49.26	0.60%	402
Sep 30, 2024	49.74	49.74	49.53	49.53	48.97	-0.31%	402
Sep 27, 2024	49.69	49.69	49.69	49.69	49.12	0.41%	-
Sep 26, 2024	49.48	49.48	49.48	49.48	48.92	0.08%	2,012
Sep 25, 2024	49.52	49.62	49.44	49.44	48.87	-0.73%	2,012
Sep 24, 2024	49.80	49.80	49.80	49.80	49.23	0.05%	1
Sep 23, 2024	49.78	49.78	49.78	49.78	49.21	-0.25%	38
Sep 20, 2024	49.90	49.90	49.90	49.90	49.33	-0.07%	34
Sep 19, 2024	49.94	49.94	49.94	49.94	49.36	-0.32%	11
Sep 18, 2024	50.09	50.09	50.09	50.09	49.52	-0.97%	11
Sep 17, 2024	50.58	50.58	50.58	50.58	50.01	-0.44%	1
Sep 16, 2024	50.81	50.81	50.81	50.81	50.23	0.74%	2
Sep 13, 2024	50.44	50.44	50.44	50.44	49.86	0.22%	10
Sep 12, 2024	50.33	50.33	50.33	50.33	49.75	-0.35%	10
Sep 11, 2024	50.51	50.51	50.51	50.51	49.93	-0.23%	112