LRGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	78.00	78.00	76.35	76.35	76.35	-2.22%	10,435
Feb 20, 2025	77.78	78.08	77.75	78.08	78.08	-0.51%	24,848
Feb 19, 2025	78.13	78.48	78.01	78.48	78.48	0.08%	14,294
Feb 18, 2025	78.54	78.54	78.13	78.42	78.42	-0.11%	15,420
Feb 14, 2025	78.35	78.55	78.23	78.51	78.51	0.28%	11,426
Feb 13, 2025	77.69	78.32	77.54	78.29	78.29	0.95%	11,866
Feb 12, 2025	76.97	77.70	76.96	77.55	77.55	-0.46%	44,924
Feb 11, 2025	77.81	77.97	77.59	77.91	77.91	-0.01%	11,913
Feb 10, 2025	77.79	78.07	77.76	77.92	77.92	0.76%	30,551
Feb 7, 2025	77.96	78.18	77.13	77.33	77.33	-0.67%	16,653
Feb 6, 2025	77.70	77.91	77.56	77.85	77.85	0.31%	19,290
Feb 5, 2025	77.02	77.61	77.02	77.61	77.61	0.41%	13,707
Feb 4, 2025	76.87	77.37	76.87	77.29	77.29	0.59%	20,793
Feb 3, 2025	76.20	77.19	76.20	76.84	76.84	-0.62%	38,557
Jan 31, 2025	78.22	78.55	77.32	77.32	77.32	-0.73%	16,903
Jan 30, 2025	77.71	78.28	77.48	77.89	77.89	0.31%	10,097
Jan 29, 2025	77.83	77.83	77.40	77.65	77.65	-0.61%	12,299
Jan 28, 2025	77.34	78.30	76.94	78.13	78.13	1.44%	6,069
Jan 27, 2025	76.04	79.99	76.04	77.02	77.02	-1.77%	12,466
Jan 24, 2025	78.75	78.80	78.28	78.41	78.41	-0.36%	26,159
Jan 23, 2025	78.05	78.79	78.04	78.69	78.69	0.42%	15,904
Jan 22, 2025	78.03	78.54	78.03	78.36	78.36	1.51%	5,353
Jan 21, 2025	76.67	78.00	76.63	77.20	77.20	1.18%	16,724
Jan 17, 2025	76.68	76.68	76.26	76.29	76.29	0.71%	7,838
Jan 16, 2025	76.18	76.26	75.76	75.76	75.76	-0.22%	11,318
Jan 15, 2025	75.38	76.09	75.37	75.92	75.92	2.00%	10,674
Jan 14, 2025	75.08	75.08	74.17	74.43	74.43	-0.28%	5,962
Jan 13, 2025	74.11	74.65	74.06	74.64	74.64	-0.46%	12,758
Jan 10, 2025	75.47	75.47	74.70	74.99	74.99	-1.35%	16,859
Jan 8, 2025	75.85	76.23	75.50	76.01	76.01	0.09%	8,160
Jan 7, 2025	77.35	77.35	75.74	75.95	75.95	-1.52%	15,250
Jan 6, 2025	77.09	77.64	77.00	77.12	77.12	0.94%	7,199
Jan 3, 2025	75.80	76.53	75.80	76.40	76.40	1.47%	3,273
Jan 2, 2025	75.59	76.08	74.76	75.29	75.29	0.04%	7,720
Dec 31, 2024	76.08	76.08	75.17	75.26	75.26	-0.83%	5,861
Dec 30, 2024	75.72	76.26	75.30	75.89	75.89	-0.89%	15,771
Dec 27, 2024	77.09	77.09	76.13	76.57	76.57	-1.21%	11,252
Dec 26, 2024	77.35	77.59	77.29	77.51	77.51	-0.20%	5,267
Dec 24, 2024	77.09	77.67	77.09	77.67	77.54	0.90%	1,970
Dec 23, 2024	76.54	76.98	76.18	76.98	76.85	0.77%	9,604
Dec 20, 2024	75.26	77.06	75.26	76.39	76.26	0.78%	16,640
Dec 19, 2024	76.56	76.56	75.80	75.80	75.67	0.06%	11,321
Dec 18, 2024	77.80	78.27	75.75	75.75	75.63	-2.69%	7,386
Dec 17, 2024	77.80	78.02	77.65	77.85	77.72	-0.26%	11,498
Dec 16, 2024	77.92	78.22	77.90	78.05	77.92	0.36%	10,808
Dec 13, 2024	78.35	78.35	77.59	77.77	77.64	-0.60%	4,879
Dec 12, 2024	78.44	78.61	78.24	78.24	78.10	-0.69%	9,710
Dec 11, 2024	78.44	78.93	78.44	78.78	78.65	1.08%	10,604
Dec 10, 2024	78.29	78.58	77.80	77.94	77.81	-0.31%	8,296
Dec 9, 2024	78.65	78.65	78.16	78.18	78.05	-0.76%	9,313
Dec 6, 2024	78.70	78.84	78.65	78.78	78.65	0.44%	9,777
Dec 5, 2024	78.90	78.90	78.36	78.44	78.30	-0.49%	10,294
Dec 4, 2024	78.26	78.82	78.26	78.82	78.69	1.42%	4,847
Dec 3, 2024	77.28	77.74	77.28	77.72	77.59	0.38%	5,821
Dec 2, 2024	77.07	77.51	77.07	77.43	77.30	0.49%	9,565
Nov 29, 2024	76.58	77.09	76.58	77.06	76.93	0.83%	3,780
Nov 27, 2024	76.62	76.62	76.27	76.43	76.30	-0.59%	42,302
Nov 26, 2024	76.59	76.92	76.57	76.88	76.75	0.67%	21,897
Nov 25, 2024	76.42	76.44	76.06	76.37	76.24	0.20%	8,218
Nov 22, 2024	76.30	76.30	75.94	76.21	76.08	-0.18%	11,591
Nov 21, 2024	76.23	76.50	75.80	76.35	76.23	0.53%	15,877
Nov 20, 2024	75.84	75.95	75.20	75.95	75.82	-0.26%	5,021
Nov 19, 2024	74.98	76.15	74.98	76.15	76.02	0.79%	10,820
Nov 18, 2024	75.38	75.77	75.30	75.55	75.42	-0.04%	11,346
Nov 15, 2024	76.31	76.31	75.35	75.58	75.45	-1.80%	19,086
Nov 14, 2024	77.59	77.59	76.90	76.97	76.84	-0.65%	10,712
Nov 13, 2024	77.26	77.81	77.26	77.47	77.34	0.19%	10,576
Nov 12, 2024	77.31	77.49	75.30	77.32	77.19	0.20%	8,603
Nov 11, 2024	77.10	77.30	77.05	77.17	77.04	0.35%	5,920
Nov 8, 2024	76.77	77.07	76.61	76.90	76.77	0.31%	13,091
Nov 7, 2024	75.91	76.73	75.91	76.66	76.53	1.33%	8,920
Nov 6, 2024	75.08	75.73	74.99	75.66	75.53	2.24%	23,746
Nov 5, 2024	73.41	74.09	73.41	74.00	73.88	1.18%	11,672
Nov 4, 2024	73.27	73.38	73.14	73.14	73.02	-0.27%	5,681
Nov 1, 2024	73.00	73.66	73.00	73.34	73.22	0.77%	8,642
Oct 31, 2024	73.56	73.56	72.72	72.78	72.65	-2.07%	5,344
Oct 30, 2024	74.68	74.77	74.32	74.32	74.19	-0.38%	9,428
Oct 29, 2024	74.02	74.82	74.02	74.60	74.47	0.41%	6,607
Oct 28, 2024	74.62	74.62	74.28	74.30	74.17	0.09%	9,285
Oct 25, 2024	74.23	74.82	74.23	74.23	74.10	0.38%	9,758
Oct 24, 2024	74.02	74.03	73.72	73.95	73.83	-0.12%	9,608
Oct 23, 2024	74.84	74.84	73.86	74.04	73.91	-1.33%	7,953
Oct 22, 2024	74.70	75.17	74.70	75.04	74.91	-0.07%	6,398
Oct 21, 2024	74.99	75.20	74.70	75.09	74.97	0.11%	9,098
Oct 18, 2024	74.68	75.07	74.68	75.01	74.88	0.97%	6,504
Oct 17, 2024	74.43	74.68	74.29	74.29	74.17	0.27%	6,752
Oct 16, 2024	73.63	74.19	73.63	74.09	73.96	0.26%	11,143
Oct 15, 2024	74.72	74.72	73.81	73.90	73.78	-1.32%	11,434
Oct 14, 2024	74.62	74.98	74.62	74.89	74.76	0.76%	4,254
Oct 11, 2024	74.06	74.43	74.06	74.32	74.20	0.62%	6,651
Oct 10, 2024	73.62	73.91	73.49	73.87	73.74	0.01%	15,722
Oct 9, 2024	73.37	73.87	73.37	73.86	73.73	0.68%	7,641
Oct 8, 2024	72.65	73.36	72.65	73.36	73.24	1.52%	4,162
Oct 7, 2024	72.68	72.77	72.19	72.26	72.14	-0.99%	6,289
Oct 4, 2024	72.90	72.98	72.45	72.98	72.86	0.88%	7,243
Oct 3, 2024	72.26	72.46	72.14	72.35	72.22	0.04%	7,989
Oct 2, 2024	72.06	72.44	72.06	72.32	72.20	0.22%	11,265
Oct 1, 2024	72.58	72.62	71.93	72.16	72.04	-1.18%	36,213
Sep 30, 2024	72.46	73.02	72.29	73.02	72.90	0.33%	23,816
Sep 27, 2024	73.34	73.34	72.72	72.78	72.66	-0.77%	29,250