ClearBridge Large Cap Growth Select ETF (LRGE)
NASDAQ: LRGE · Real-Time Price · USD
80.07
+0.85 (1.07%)
Aug 8, 2025, 4:00 PM - Market closed
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 79.54 | 80.10 | 79.54 | 80.07 | 80.07 | 1.07% | 7,213 |
| Aug 7, 2025 | 80.11 | 80.11 | 78.80 | 79.22 | 79.22 | -0.08% | 7,399 |
| Aug 6, 2025 | 78.88 | 79.37 | 78.66 | 79.29 | 79.29 | 0.81% | 5,213 |
| Aug 5, 2025 | 79.12 | 79.12 | 78.64 | 78.65 | 78.65 | -0.65% | 4,545 |
| Aug 4, 2025 | 78.53 | 79.19 | 78.53 | 79.17 | 79.17 | 1.51% | 4,724 |
| Aug 1, 2025 | 78.50 | 78.50 | 77.77 | 77.99 | 77.99 | -2.38% | 8,274 |
| Jul 31, 2025 | 81.39 | 81.39 | 79.87 | 79.89 | 79.89 | -0.20% | 12,850 |
| Jul 30, 2025 | 80.25 | 80.33 | 79.72 | 80.05 | 80.05 | -0.10% | 8,355 |
| Jul 29, 2025 | 81.03 | 81.03 | 80.10 | 80.13 | 80.13 | -0.79% | 8,878 |
| Jul 28, 2025 | 80.71 | 80.93 | 80.66 | 80.76 | 80.76 | 0.12% | 10,125 |
| Jul 25, 2025 | 80.35 | 80.84 | 80.35 | 80.67 | 80.67 | 0.39% | 11,379 |
| Jul 24, 2025 | 80.38 | 80.45 | 80.23 | 80.35 | 80.35 | 0.16% | 8,471 |
| Jul 23, 2025 | 80.06 | 80.29 | 79.91 | 80.22 | 80.22 | 0.65% | 11,657 |
| Jul 22, 2025 | 79.87 | 79.87 | 79.40 | 79.70 | 79.70 | -0.23% | 6,772 |
| Jul 21, 2025 | 79.66 | 80.25 | 79.66 | 79.88 | 79.88 | 0.35% | 13,716 |
| Jul 18, 2025 | 79.97 | 79.97 | 79.42 | 79.60 | 79.60 | -0.20% | 19,774 |
| Jul 17, 2025 | 79.50 | 79.81 | 79.48 | 79.76 | 79.76 | 0.65% | 23,550 |
| Jul 16, 2025 | 79.24 | 79.32 | 78.75 | 79.24 | 79.24 | -0.11% | 3,559 |
| Jul 15, 2025 | 79.83 | 79.83 | 79.33 | 79.33 | 79.33 | 0.14% | 51,508 |
| Jul 14, 2025 | 79.20 | 79.37 | 78.98 | 79.22 | 79.22 | 0.28% | 6,778 |
| Jul 11, 2025 | 79.28 | 79.34 | 78.98 | 79.00 | 79.00 | -0.48% | 7,115 |
| Jul 10, 2025 | 79.67 | 79.67 | 79.15 | 79.38 | 79.38 | -0.36% | 8,710 |
| Jul 9, 2025 | 79.62 | 79.78 | 79.52 | 79.67 | 79.67 | 0.58% | 6,110 |
| Jul 8, 2025 | 79.48 | 79.48 | 79.11 | 79.21 | 79.21 | -0.06% | 10,050 |
| Jul 7, 2025 | 79.62 | 79.62 | 79.02 | 79.26 | 79.26 | -0.69% | 8,173 |
| Jul 3, 2025 | 79.29 | 79.90 | 79.29 | 79.81 | 79.81 | 0.86% | 43,675 |
| Jul 2, 2025 | 78.80 | 79.13 | 78.80 | 79.13 | 79.13 | 0.44% | 10,654 |
| Jul 1, 2025 | 78.86 | 79.12 | 78.60 | 78.78 | 78.78 | -0.67% | 25,790 |
| Jun 30, 2025 | 79.15 | 79.31 | 79.01 | 79.31 | 79.31 | 0.67% | 19,438 |
| Jun 27, 2025 | 78.45 | 78.87 | 78.45 | 78.78 | 78.78 | 0.69% | 10,475 |
| Jun 26, 2025 | 77.69 | 78.24 | 77.60 | 78.24 | 78.24 | 0.73% | 5,680 |
| Jun 25, 2025 | 77.95 | 78.00 | 77.60 | 77.67 | 77.67 | 0.01% | 11,178 |
| Jun 24, 2025 | 77.27 | 77.84 | 77.23 | 77.66 | 77.66 | 1.48% | 7,413 |
| Jun 23, 2025 | 75.99 | 76.53 | 75.77 | 76.53 | 76.53 | 1.04% | 8,235 |
| Jun 20, 2025 | 76.44 | 76.52 | 75.68 | 75.74 | 75.74 | -0.60% | 9,247 |
| Jun 18, 2025 | 76.61 | 76.86 | 76.15 | 76.20 | 76.20 | -0.30% | 24,110 |
| Jun 17, 2025 | 76.70 | 77.01 | 76.40 | 76.43 | 76.43 | -0.98% | 11,799 |
| Jun 16, 2025 | 76.98 | 77.33 | 76.98 | 77.19 | 77.19 | 1.29% | 6,340 |
| Jun 13, 2025 | 76.51 | 76.97 | 76.08 | 76.21 | 76.21 | -1.62% | 41,222 |
| Jun 12, 2025 | 77.28 | 77.59 | 77.26 | 77.46 | 77.46 | 0.24% | 16,669 |
| Jun 11, 2025 | 77.65 | 77.75 | 77.12 | 77.28 | 77.28 | -0.34% | 5,205 |
| Jun 10, 2025 | 77.30 | 77.64 | 77.14 | 77.54 | 77.54 | 0.60% | 16,489 |
| Jun 9, 2025 | 77.19 | 77.39 | 77.08 | 77.08 | 77.08 | -0.32% | 4,831 |
| Jun 6, 2025 | 77.17 | 77.50 | 77.03 | 77.33 | 77.33 | 1.24% | 31,662 |
| Jun 5, 2025 | 76.88 | 77.10 | 76.38 | 76.38 | 76.38 | -0.43% | 3,720 |
| Jun 4, 2025 | 76.56 | 76.77 | 76.48 | 76.71 | 76.71 | 0.50% | 2,317 |
| Jun 3, 2025 | 75.88 | 76.47 | 75.78 | 76.33 | 76.33 | 0.62% | 6,228 |
| Jun 2, 2025 | 75.08 | 75.86 | 74.99 | 75.86 | 75.86 | 0.45% | 4,935 |
| May 30, 2025 | 75.38 | 75.52 | 74.76 | 75.52 | 75.52 | -0.03% | 12,287 |
| May 29, 2025 | 75.67 | 75.80 | 75.02 | 75.54 | 75.54 | 0.26% | 11,870 |