LRGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	75.26	77.06	75.26	76.39	76.39	0.78%	16,640
Dec 19, 2024	76.56	76.56	75.80	75.80	75.80	0.06%	11,321
Dec 18, 2024	77.80	78.27	75.75	75.75	75.75	-2.69%	7,386
Dec 17, 2024	77.80	78.02	77.65	77.85	77.85	-0.26%	11,498
Dec 16, 2024	77.92	78.22	77.90	78.05	78.05	0.36%	10,808
Dec 13, 2024	78.35	78.35	77.59	77.77	77.77	-0.60%	4,879
Dec 12, 2024	78.44	78.61	78.24	78.24	78.24	-0.69%	9,710
Dec 11, 2024	78.44	78.93	78.44	78.78	78.78	1.08%	10,604
Dec 10, 2024	78.29	78.58	77.80	77.94	77.94	-0.31%	8,296
Dec 9, 2024	78.65	78.65	78.16	78.18	78.18	-0.76%	9,313
Dec 6, 2024	78.70	78.84	78.65	78.78	78.78	0.44%	9,777
Dec 5, 2024	78.90	78.90	78.36	78.44	78.44	-0.49%	10,294
Dec 4, 2024	78.26	78.82	78.26	78.82	78.82	1.42%	4,847
Dec 3, 2024	77.28	77.74	77.28	77.72	77.72	0.38%	5,821
Dec 2, 2024	77.07	77.51	77.07	77.43	77.43	0.49%	9,565
Nov 29, 2024	76.58	77.09	76.58	77.06	77.06	0.83%	3,780
Nov 27, 2024	76.62	76.62	76.27	76.43	76.43	-0.59%	42,302
Nov 26, 2024	76.59	76.92	76.57	76.88	76.88	0.67%	21,897
Nov 25, 2024	76.42	76.44	76.06	76.37	76.37	0.20%	8,218
Nov 22, 2024	76.30	76.30	75.94	76.21	76.21	-0.18%	11,591
Nov 21, 2024	76.23	76.50	75.80	76.35	76.35	0.53%	15,877
Nov 20, 2024	75.84	75.95	75.20	75.95	75.95	-0.26%	5,021
Nov 19, 2024	74.98	76.15	74.98	76.15	76.15	0.79%	10,820
Nov 18, 2024	75.38	75.77	75.30	75.55	75.55	-0.04%	11,346
Nov 15, 2024	76.31	76.31	75.35	75.58	75.58	-1.80%	19,086
Nov 14, 2024	77.59	77.59	76.90	76.97	76.97	-0.65%	10,712
Nov 13, 2024	77.26	77.81	77.26	77.47	77.47	0.19%	10,576
Nov 12, 2024	77.31	77.49	75.30	77.32	77.32	0.20%	8,603
Nov 11, 2024	77.10	77.30	77.05	77.17	77.17	0.35%	5,920
Nov 8, 2024	76.77	77.07	76.61	76.90	76.90	0.31%	13,091
Nov 7, 2024	75.91	76.73	75.91	76.66	76.66	1.33%	8,920
Nov 6, 2024	75.08	75.73	74.99	75.66	75.66	2.24%	23,746
Nov 5, 2024	73.41	74.09	73.41	74.00	74.00	1.18%	11,672
Nov 4, 2024	73.27	73.38	73.14	73.14	73.14	-0.27%	5,681
Nov 1, 2024	73.00	73.66	73.00	73.34	73.34	0.77%	8,642
Oct 31, 2024	73.56	73.56	72.72	72.78	72.78	-2.07%	5,344
Oct 30, 2024	74.68	74.77	74.32	74.32	74.32	-0.38%	9,428
Oct 29, 2024	74.02	74.82	74.02	74.60	74.60	0.41%	6,607
Oct 28, 2024	74.62	74.62	74.28	74.30	74.30	0.09%	9,285
Oct 25, 2024	74.23	74.82	74.23	74.23	74.23	0.38%	9,758
Oct 24, 2024	74.02	74.03	73.72	73.95	73.95	-0.12%	9,608
Oct 23, 2024	74.84	74.84	73.86	74.04	74.04	-1.33%	7,953
Oct 22, 2024	74.70	75.17	74.70	75.04	75.04	-0.07%	6,398
Oct 21, 2024	74.99	75.20	74.70	75.09	75.09	0.11%	9,098
Oct 18, 2024	74.68	75.07	74.68	75.01	75.01	0.97%	6,504
Oct 17, 2024	74.43	74.68	74.29	74.29	74.29	0.27%	6,752
Oct 16, 2024	73.63	74.19	73.63	74.09	74.09	0.26%	11,143
Oct 15, 2024	74.72	74.72	73.81	73.90	73.90	-1.32%	11,434
Oct 14, 2024	74.62	74.98	74.62	74.89	74.89	0.76%	4,254
Oct 11, 2024	74.06	74.43	74.06	74.32	74.32	0.62%	6,651
Oct 10, 2024	73.62	73.91	73.49	73.87	73.87	0.01%	15,722
Oct 9, 2024	73.37	73.87	73.37	73.86	73.86	0.68%	7,641
Oct 8, 2024	72.65	73.36	72.65	73.36	73.36	1.52%	4,162
Oct 7, 2024	72.68	72.77	72.19	72.26	72.26	-0.99%	6,289
Oct 4, 2024	72.90	72.98	72.45	72.98	72.98	0.88%	7,243
Oct 3, 2024	72.26	72.46	72.14	72.35	72.35	0.04%	7,989
Oct 2, 2024	72.06	72.44	72.06	72.32	72.32	0.22%	11,265
Oct 1, 2024	72.58	72.62	71.93	72.16	72.16	-1.18%	36,213
Sep 30, 2024	72.46	73.02	72.29	73.02	73.02	0.33%	23,816
Sep 27, 2024	73.34	73.34	72.72	72.78	72.78	-0.77%	29,250
Sep 26, 2024	73.77	73.77	73.05	73.35	73.35	0.45%	36,458
Sep 25, 2024	73.04	73.27	73.00	73.02	73.02	-0.18%	9,886
Sep 24, 2024	72.41	73.15	72.41	73.15	73.15	0.47%	4,397
Sep 23, 2024	72.69	72.84	72.59	72.81	72.81	0.38%	8,272
Sep 20, 2024	72.73	72.73	72.20	72.53	72.53	-0.39%	5,893
Sep 19, 2024	72.82	72.97	72.54	72.81	72.81	1.90%	9,222
Sep 18, 2024	71.78	72.07	71.43	71.46	71.46	-0.41%	7,750
Sep 17, 2024	72.30	72.30	71.58	71.75	71.75	-0.31%	14,664
Sep 16, 2024	71.93	72.02	71.55	71.97	71.97	-0.12%	22,871
Sep 13, 2024	71.93	72.20	71.92	72.06	72.06	0.26%	12,404
Sep 12, 2024	71.44	71.99	71.29	71.87	71.87	0.70%	20,102
Sep 11, 2024	70.31	71.37	69.15	71.37	71.37	1.58%	4,520
Sep 10, 2024	70.05	70.25	69.52	70.25	70.25	0.78%	9,872
Sep 9, 2024	69.45	69.81	69.34	69.71	69.71	1.27%	7,993
Sep 6, 2024	70.20	70.20	68.59	68.84	68.84	-1.43%	64,431
Sep 5, 2024	70.37	70.39	69.59	69.84	69.84	-0.10%	11,565
Sep 4, 2024	69.74	70.32	69.64	69.91	69.91	-0.38%	8,241
Sep 3, 2024	71.50	71.50	70.14	70.18	70.18	-2.21%	9,445
Aug 30, 2024	71.52	71.76	70.92	71.76	71.76	1.03%	7,152
Aug 29, 2024	71.24	71.73	70.96	71.03	71.03	-0.21%	5,420
Aug 28, 2024	71.52	71.52	70.98	71.18	71.18	-0.65%	2,048
Aug 27, 2024	71.07	71.74	71.07	71.65	71.65	0.26%	20,421
Aug 26, 2024	71.72	71.80	71.24	71.46	71.46	-0.39%	8,124
Aug 23, 2024	71.72	71.96	71.22	71.74	71.74	0.96%	8,913
Aug 22, 2024	72.21	72.23	71.05	71.05	71.05	-1.19%	5,816
Aug 21, 2024	72.04	72.08	71.71	71.91	71.91	0.35%	13,398
Aug 20, 2024	71.42	71.78	71.42	71.66	71.66	0.32%	7,088
Aug 19, 2024	71.15	71.43	71.14	71.43	71.43	0.96%	18,487
Aug 16, 2024	70.43	70.90	70.43	70.75	70.75	0.08%	5,627
Aug 15, 2024	70.10	70.82	70.10	70.70	70.70	1.65%	10,860
Aug 14, 2024	68.86	69.56	68.86	69.55	69.55	0.60%	4,865
Aug 13, 2024	68.57	69.15	68.41	69.13	69.13	2.08%	13,942
Aug 12, 2024	67.67	68.04	67.62	67.72	67.72	-	21,951
Aug 9, 2024	67.25	67.74	67.25	67.72	67.72	0.68%	5,588
Aug 8, 2024	66.54	67.28	66.37	67.26	67.26	2.19%	9,061
Aug 7, 2024	67.35	67.35	65.82	65.82	65.82	-0.53%	4,037
Aug 6, 2024	65.62	67.02	65.40	66.17	66.17	1.76%	23,321
Aug 5, 2024	63.79	65.57	63.59	65.03	65.03	-3.20%	27,095
Aug 2, 2024	67.18	67.21	66.49	67.18	67.18	-2.22%	10,800
Aug 1, 2024	70.11	70.41	68.23	68.70	68.70	-1.19%	4,286