LLII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	24.19	24.36	23.80	23.83	23.83	-0.47%	24,684
Jun 8, 2026	24.38	24.70	24.16	24.19	23.94	1.17%	16,014
Jun 5, 2026	24.04	24.45	23.85	23.91	23.67	0.89%	13,158
Jun 4, 2026	23.10	24.02	23.00	23.70	23.46	4.96%	19,709
Jun 3, 2026	22.09	22.86	21.80	22.58	22.35	1.47%	14,842
Jun 2, 2026	22.29	22.48	22.06	22.25	22.03	-1.35%	16,493
Jun 1, 2026	23.07	23.30	22.53	22.68	22.33	-2.54%	23,770
May 29, 2026	23.45	23.79	22.99	23.27	22.91	-2.43%	55,460
May 28, 2026	23.15	24.00	23.01	23.85	23.48	2.79%	30,533
May 27, 2026	22.90	23.31	22.90	23.20	22.84	1.45%	33,568
May 26, 2026	23.24	23.25	22.94	23.03	22.51	0.17%	27,210
May 22, 2026	22.46	23.01	22.46	22.99	22.48	2.02%	18,724
May 21, 2026	22.15	22.58	22.14	22.53	22.03	2.76%	48,213
May 20, 2026	22.13	22.14	21.63	21.93	21.44	0.43%	6,114
May 19, 2026	21.30	21.86	21.10	21.83	21.35	3.07%	14,434
May 18, 2026	21.69	21.69	21.14	21.36	20.71	-1.45%	11,962
May 15, 2026	21.74	21.90	21.60	21.67	21.02	-0.33%	15,549
May 14, 2026	21.79	21.84	21.62	21.74	21.09	-0.81%	11,344
May 13, 2026	21.38	22.05	21.38	21.92	21.26	2.43%	19,994
May 12, 2026	20.93	21.51	20.92	21.40	20.75	2.76%	14,299
May 11, 2026	20.69	21.70	20.69	21.15	20.20	2.17%	32,815
May 8, 2026	21.39	21.39	20.70	20.70	19.77	-2.59%	21,829
May 7, 2026	21.57	21.57	21.16	21.25	20.29	-1.66%	8,837
May 6, 2026	21.69	21.74	21.57	21.61	20.63	0.04%	11,833
May 5, 2026	21.35	21.66	21.29	21.60	20.62	1.32%	9,599
May 4, 2026	21.47	21.67	21.47	21.66	20.36	0.23%	8,871
May 1, 2026	21.28	21.81	21.28	21.61	20.31	1.67%	8,140
Apr 30, 2026	20.38	21.28	20.38	21.25	19.97	9.46%	21,930
Apr 29, 2026	19.63	19.73	19.41	19.41	18.25	-2.82%	18,169
Apr 28, 2026	19.97	20.08	19.73	19.98	18.78	0.57%	27,583
Apr 27, 2026	20.44	20.68	20.15	20.15	18.67	-1.90%	19,322
Apr 24, 2026	20.87	20.89	20.21	20.54	19.03	-3.25%	37,731
Apr 23, 2026	21.45	21.45	21.15	21.23	19.67	-0.40%	15,198
Apr 22, 2026	21.19	21.32	21.19	21.32	19.75	2.03%	3,481
Apr 21, 2026	21.12	21.12	20.36	20.89	19.36	-1.69%	11,844
Apr 20, 2026	21.50	21.57	21.34	21.38	19.69	-0.51%	9,427
Apr 17, 2026	21.50	21.51	21.38	21.49	19.79	2.51%	5,331
Apr 16, 2026	21.16	21.16	20.85	20.97	19.31	-0.64%	23,079
Apr 15, 2026	21.59	21.66	20.70	21.10	19.43	-2.18%	26,169
Apr 14, 2026	21.65	22.01	21.57	21.57	19.86	-0.94%	4,123
Apr 13, 2026	22.00	22.26	21.88	21.91	20.05	-0.85%	12,984
Apr 10, 2026	22.66	22.66	22.04	22.10	20.22	-1.75%	12,492
Apr 9, 2026	22.21	22.55	22.21	22.49	20.59	0.59%	2,383
Apr 8, 2026	22.07	22.46	21.88	22.36	20.47	2.43%	9,676
Apr 7, 2026	21.67	21.83	20.96	21.83	19.98	0.78%	13,851
Apr 6, 2026	21.94	22.05	21.73	21.84	19.82	-1.14%	11,769
Apr 2, 2026	22.18	22.29	21.97	22.09	20.05	-1.17%	12,648
Apr 1, 2026	21.94	23.81	21.37	22.35	20.29	3.24%	7,807
Mar 31, 2026	20.87	21.65	20.87	21.65	19.65	4.59%	15,575
Mar 30, 2026	20.95	21.14	20.85	20.90	18.79	1.25%	3,892