LLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.02	46.02	46.02	46.02	46.02	1.07%	2
Feb 20, 2025	45.53	45.53	45.53	45.53	45.53	0.28%	2
Feb 19, 2025	45.41	45.41	45.41	45.41	45.41	0.17%	2
Feb 18, 2025	45.33	45.33	45.33	45.33	45.33	-1.03%	22
Feb 14, 2025	45.80	45.80	45.80	45.80	45.80	0.50%	49
Feb 13, 2025	45.57	45.57	45.57	45.57	45.57	1.45%	8
Feb 12, 2025	44.91	44.92	44.91	44.92	44.92	-1.20%	231
Feb 11, 2025	45.47	45.47	45.47	45.47	45.47	-0.49%	10
Feb 10, 2025	45.69	45.69	45.69	45.69	45.69	-0.26%	16
Feb 7, 2025	45.80	45.81	45.80	45.81	45.81	-0.62%	232
Feb 6, 2025	46.10	46.10	46.10	46.10	46.10	0.06%	23
Feb 5, 2025	46.07	46.07	46.07	46.07	46.07	1.39%	30
Feb 4, 2025	45.44	45.44	45.44	45.44	45.44	0.29%	596
Feb 3, 2025	45.68	45.68	45.31	45.31	45.31	0.27%	596
Jan 31, 2025	45.18	45.18	45.18	45.18	45.02	-0.62%	188
Jan 30, 2025	45.46	45.46	45.46	45.46	45.30	0.35%	32
Jan 29, 2025	45.28	45.31	45.28	45.31	45.14	-0.14%	220
Jan 28, 2025	45.37	45.37	45.37	45.37	45.21	-0.11%	6
Jan 27, 2025	45.42	45.42	45.42	45.42	45.26	1.14%	-
Jan 24, 2025	44.85	44.91	44.85	44.91	44.75	0.33%	165
Jan 23, 2025	44.76	44.76	44.76	44.76	44.60	-0.57%	16
Jan 22, 2025	45.00	45.02	45.00	45.02	44.85	-0.38%	1,481
Jan 21, 2025	45.08	45.19	45.08	45.19	45.03	0.74%	109
Jan 17, 2025	44.86	44.86	44.86	44.86	44.70	0.06%	26
Jan 16, 2025	44.83	44.83	44.83	44.83	44.67	0.42%	1
Jan 15, 2025	44.65	44.65	44.65	44.65	44.48	1.54%	7
Jan 14, 2025	43.97	43.97	43.97	43.97	43.81	-0.11%	2
Jan 13, 2025	44.10	44.10	44.01	44.01	43.85	-0.15%	212
Jan 10, 2025	44.07	44.08	44.02	44.08	43.92	-0.82%	247
Jan 8, 2025	44.44	44.44	44.44	44.44	44.28	0.21%	8
Jan 7, 2025	44.35	44.35	44.35	44.35	44.19	-0.92%	4
Jan 6, 2025	44.76	44.76	44.76	44.76	44.60	-0.33%	26
Jan 3, 2025	45.03	45.03	44.91	44.91	44.75	-0.32%	166
Jan 2, 2025	45.05	45.05	45.05	45.05	44.89	0.08%	18
Dec 31, 2024	45.02	45.02	45.02	45.02	44.85	-0.24%	48
Dec 30, 2024	45.13	45.13	45.13	45.13	44.96	0.40%	2,920,039
Dec 27, 2024	45.15	45.15	44.95	44.95	44.62	-0.71%	103
Dec 26, 2024	44.97	45.27	44.97	45.27	44.94	0.13%	422
Dec 24, 2024	45.21	45.21	45.21	45.21	44.88	0.18%	22
Dec 23, 2024	45.13	45.13	45.13	45.13	44.80	-0.70%	3
Dec 20, 2024	45.47	45.47	45.44	45.44	45.12	0.36%	122
Dec 19, 2024	45.20	45.28	45.20	45.28	44.96	-1.06%	103
Dec 18, 2024	45.89	45.89	45.77	45.77	45.44	-1.07%	246
Dec 17, 2024	46.26	46.26	46.26	46.26	45.93	0.08%	1
Dec 16, 2024	46.22	46.22	46.22	46.22	45.89	0.18%	52
Dec 13, 2024	46.14	46.14	46.14	46.14	45.81	-0.80%	1
Dec 12, 2024	46.51	46.51	46.51	46.51	46.18	-0.95%	15
Dec 11, 2024	46.96	46.96	46.96	46.96	46.62	-0.78%	2
Dec 10, 2024	47.36	47.36	47.33	47.33	46.99	-0.39%	250
Dec 9, 2024	47.79	47.79	47.51	47.51	47.17	-0.71%	380
Dec 6, 2024	47.86	47.86	47.86	47.86	47.51	0.18%	1
Dec 5, 2024	47.77	47.77	47.77	47.77	47.42	0.18%	3
Dec 4, 2024	47.69	47.69	47.69	47.69	47.34	0.52%	7
Dec 3, 2024	47.44	47.44	47.44	47.44	46.93	-0.66%	7
Dec 2, 2024	47.44	47.75	47.44	47.75	47.25	0.25%	6,903
Nov 29, 2024	47.64	47.64	47.64	47.64	47.13	0.88%	78
Nov 27, 2024	47.38	47.38	47.22	47.22	46.72	0.51%	101
Nov 26, 2024	46.98	46.98	46.98	46.98	46.48	-0.33%	11
Nov 25, 2024	47.13	47.13	47.13	47.13	46.63	2.10%	2
Nov 22, 2024	46.16	46.16	46.16	46.16	45.67	0.05%	801
Nov 21, 2024	46.27	46.30	46.14	46.14	45.65	-0.08%	801
Nov 20, 2024	46.18	46.18	46.18	46.18	45.69	-0.27%	1
Nov 19, 2024	46.30	46.31	46.30	46.31	45.81	0.44%	410
Nov 18, 2024	46.11	46.11	46.11	46.11	45.61	0.13%	1
Nov 15, 2024	46.05	46.05	46.05	46.05	45.56	-0.17%	3
Nov 14, 2024	46.12	46.12	46.12	46.12	45.63	0.38%	1
Nov 13, 2024	45.95	45.95	45.95	45.95	45.46	-0.53%	2
Nov 12, 2024	46.19	46.19	46.19	46.19	45.70	-1.38%	5
Nov 11, 2024	46.82	46.84	46.82	46.84	46.34	-0.27%	243
Nov 8, 2024	46.96	46.96	46.96	46.96	46.46	0.94%	1
Nov 7, 2024	46.42	46.53	46.42	46.53	46.03	1.08%	201
Nov 6, 2024	46.03	46.03	46.03	46.03	45.54	-2.15%	797
Nov 5, 2024	46.59	47.04	46.59	47.04	46.54	0.09%	797
Nov 4, 2024	47.00	47.00	47.00	47.00	46.37	1.23%	105
Nov 1, 2024	47.11	47.11	46.43	46.43	45.81	-1.13%	1,046
Oct 31, 2024	46.96	46.96	46.96	46.96	46.33	0.09%	-
Oct 30, 2024	46.92	46.92	46.92	46.92	46.29	0.19%	6
Oct 29, 2024	46.83	46.83	46.83	46.83	46.20	0.03%	6
Oct 28, 2024	46.81	46.81	46.81	46.81	46.19	-0.40%	5
Oct 25, 2024	46.90	47.04	46.90	47.00	46.37	-0.65%	20,000
Oct 24, 2024	47.18	47.32	47.17	47.31	46.68	0.84%	20,000
Oct 23, 2024	46.91	46.91	46.91	46.91	46.28	-0.31%	6
Oct 22, 2024	47.06	47.06	47.06	47.06	46.43	0.02%	8
Oct 21, 2024	47.05	47.05	47.05	47.05	46.42	-1.49%	12
Oct 18, 2024	47.76	47.76	47.76	47.76	47.12	0.11%	3
Oct 17, 2024	47.71	47.71	47.71	47.71	47.07	-1.18%	-
Oct 16, 2024	48.28	48.28	48.28	48.28	47.63	0.19%	2
Oct 15, 2024	48.18	48.18	48.18	48.18	47.54	1.15%	2
Oct 14, 2024	47.64	47.64	47.64	47.64	47.00	-0.14%	1
Oct 11, 2024	47.71	47.71	47.71	47.71	47.07	-0.18%	5
Oct 10, 2024	47.79	47.79	47.79	47.79	47.15	-0.33%	9
Oct 9, 2024	47.95	47.95	47.95	47.95	47.31	-0.45%	44
Oct 8, 2024	48.16	48.16	48.16	48.16	47.52	0.08%	4
Oct 7, 2024	48.12	48.12	48.12	48.12	47.48	-0.66%	5
Oct 4, 2024	48.45	48.45	48.45	48.45	47.80	-1.21%	7
Oct 3, 2024	49.04	49.04	49.04	49.04	48.39	-0.90%	8
Oct 2, 2024	49.48	49.48	49.48	49.48	48.74	-0.69%	-
Oct 1, 2024	49.83	49.83	49.83	49.83	49.08	0.60%	402
Sep 30, 2024	49.74	49.74	49.53	49.53	48.79	-0.31%	402
Sep 27, 2024	49.69	49.69	49.69	49.69	48.94	0.41%	-