LLII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	25.75	25.88	25.15	25.15	25.15	-4.08%	8,335
Feb 9, 2026	26.96	27.40	26.22	26.22	26.22	-1.06%	6,807
Feb 6, 2026	26.35	26.50	25.96	26.50	26.50	4.00%	11,363
Feb 5, 2026	26.62	26.94	25.20	25.48	25.48	-7.91%	8,383
Feb 4, 2026	27.28	27.71	27.09	27.67	27.67	8.84%	12,320
Feb 3, 2026	26.30	26.44	25.29	25.42	25.42	-4.39%	8,099
Feb 2, 2026	26.66	26.83	26.56	26.59	26.39	0.56%	5,157
Jan 30, 2026	26.26	26.57	26.06	26.44	26.24	1.12%	8,869
Jan 29, 2026	26.38	26.38	26.14	26.15	25.95	-0.39%	5,911
Jan 28, 2026	26.53	26.53	25.71	26.25	26.06	-2.02%	20,839
Jan 27, 2026	27.50	27.66	26.74	26.79	26.59	-3.01%	5,432
Jan 26, 2026	27.59	27.75	27.38	27.62	27.25	-0.61%	10,147
Jan 23, 2026	27.79	28.10	27.79	27.79	27.42	-1.79%	2,310
Jan 22, 2026	28.05	28.37	28.05	28.30	27.92	0.55%	3,857
Jan 21, 2026	27.30	28.14	27.30	28.14	27.76	2.44%	7,840
Jan 20, 2026	27.02	27.55	27.02	27.47	26.92	0.44%	10,205
Jan 16, 2026	27.11	27.56	27.07	27.35	26.81	0.66%	6,878
Jan 15, 2026	28.25	28.25	26.68	27.17	26.63	-4.34%	8,094
Jan 14, 2026	28.21	28.40	28.10	28.40	27.84	-0.34%	3,513
Jan 13, 2026	28.37	28.67	28.37	28.50	27.93	-0.56%	3,854
Jan 12, 2026	28.04	28.66	28.04	28.66	27.96	1.81%	4,538
Jan 9, 2026	29.03	29.03	28.06	28.15	27.46	-2.05%	5,314
Jan 8, 2026	29.29	29.58	28.38	28.74	28.03	-1.55%	5,348
Jan 7, 2026	28.33	29.35	28.33	29.19	28.47	3.95%	8,602
Jan 6, 2026	27.52	28.11	27.52	28.08	27.39	2.37%	4,943
Jan 5, 2026	28.26	28.41	27.33	27.43	26.68	-3.85%	14,512
Jan 2, 2026	28.52	28.53	27.98	28.53	27.75	0.17%	18,330
Dec 31, 2025	28.58	28.60	28.47	28.48	27.70	-0.35%	6,793
Dec 30, 2025	28.55	28.58	28.45	28.58	27.80	-0.23%	4,538
Dec 29, 2025	28.62	28.84	28.56	28.65	27.70	-0.05%	6,980
Dec 26, 2025	28.51	28.66	28.41	28.66	27.71	0.44%	3,541
Dec 24, 2025	28.55	28.55	28.50	28.53	27.59	0.56%	3,058
Dec 23, 2025	28.25	28.56	28.25	28.38	27.44	-0.87%	6,412
Dec 22, 2025	28.53	28.64	28.30	28.62	27.51	0.65%	5,328
Dec 19, 2025	28.33	28.57	28.33	28.44	27.33	0.89%	1,768
Dec 18, 2025	28.33	28.33	28.19	28.19	27.09	1.30%	3,312
Dec 17, 2025	28.03	28.20	27.80	27.83	26.74	-0.81%	6,716
Dec 16, 2025	28.38	28.38	27.85	28.05	26.96	-0.90%	4,072
Dec 15, 2025	27.56	28.35	27.56	28.31	27.06	2.89%	13,192
Dec 12, 2025	27.05	27.52	26.95	27.52	26.30	1.98%	9,864
Dec 11, 2025	26.79	27.48	26.57	26.98	25.79	1.85%	9,208
Dec 10, 2025	25.97	26.53	25.97	26.49	25.32	1.69%	7,000
Dec 9, 2025	26.62	26.90	25.98	26.05	24.90	-2.40%	14,184
Dec 8, 2025	27.07	27.07	26.55	26.69	25.40	-1.13%	8,847
Dec 5, 2025	27.52	27.52	26.93	27.00	25.69	-0.27%	8,795
Dec 4, 2025	27.68	27.68	27.01	27.07	25.76	-2.17%	18,648
Dec 3, 2025	28.22	28.22	27.58	27.67	26.33	-1.50%	36,335
Dec 2, 2025	28.77	28.80	28.09	28.09	26.73	-1.97%	8,653
Dec 1, 2025	29.21	29.30	28.59	28.66	27.10	-1.72%	19,466
Nov 28, 2025	29.79	29.79	28.97	29.16	27.58	-1.87%	14,203