LLMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	22.08	22.21	21.85	21.85	21.85	-0.30%	23,101
Nov 10, 2026	21.92	21.92	21.92	21.92	21.92	-0.16%	45
Nov 9, 2026	21.92	22.03	21.85	21.95	21.95	3.59%	2,853
Nov 6, 2026	21.20	21.35	21.09	21.19	21.19	0.24%	45,860
Nov 5, 2026	21.45	21.45	20.62	21.14	21.14	-3.27%	17,588
Nov 4, 2026	21.94	21.96	21.86	21.86	21.85	2.42%	1,121
Nov 3, 2026	21.24	21.42	21.23	21.34	21.34	0.61%	11,046
Nov 2, 2026	21.79	21.79	21.21	21.21	21.21	0.04%	424
Oct 30, 2026	21.31	21.55	21.20	21.20	21.20	-3.62%	7,242
Oct 29, 2026	22.08	22.10	22.00	22.00	22.00	-3.36%	1,664
Oct 28, 2026	22.67	22.76	22.61	22.76	22.76	-0.35%	783
Oct 27, 2026	22.85	23.03	22.84	22.84	22.84	1.01%	10,834
Oct 26, 2026	22.92	22.93	22.61	22.61	22.61	-0.76%	20,010
Oct 23, 2026	22.79	22.96	22.78	22.78	22.78	2.72%	2,367
Oct 22, 2026	22.53	22.62	22.12	22.18	22.18	-6.48%	14,200
Oct 21, 2026	23.72	23.72	23.72	23.72	23.72	1.28%	187
Oct 20, 2026	23.36	23.44	23.36	23.42	23.42	-1.37%	360
Oct 19, 2026	23.78	23.78	23.75	23.75	23.74	0.83%	160
Oct 16, 2026	24.28	24.28	23.43	23.55	23.55	-2.82%	4,033
Oct 15, 2026	23.78	24.23	23.78	24.23	24.23	-1.73%	935
Oct 14, 2026	25.25	25.25	24.57	24.66	24.66	-3.04%	10,052
Oct 13, 2026	25.43	25.43	25.43	25.43	25.43	0.01%	63
Oct 12, 2026	25.46	25.61	25.42	25.43	25.43	0.05%	18,440
Oct 9, 2026	25.47	25.47	25.28	25.42	25.42	1.51%	4,936
Oct 8, 2026	25.31	25.38	24.98	25.04	25.04	-3.78%	4,633
Oct 7, 2026	25.90	26.02	25.89	26.02	26.02	-1.97%	864
Oct 6, 2026	26.72	26.72	26.55	26.55	26.55	1.08%	1,658
Oct 5, 2026	25.50	26.26	25.50	26.26	26.26	3.45%	1,378
Oct 2, 2026	25.39	25.47	25.33	25.39	25.39	0.69%	4,643