LRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2025	33.96	33.96	33.96	33.96	33.96	-0.19%	28
Jan 10, 2025	34.03	34.03	34.03	34.03	34.03	-1.36%	47
Jan 8, 2025	34.32	34.49	34.32	34.49	34.49	-0.42%	120
Jan 7, 2025	34.64	34.64	34.64	34.64	34.64	-0.73%	3
Jan 6, 2025	35.02	35.02	34.89	34.89	34.89	1.02%	165
Jan 3, 2025	34.54	34.54	34.54	34.54	34.54	1.28%	112
Jan 2, 2025	34.10	34.10	34.10	34.10	34.10	-0.11%	11
Dec 31, 2024	34.28	34.28	34.14	34.14	34.14	-0.44%	100
Dec 30, 2024	34.12	34.29	34.12	34.29	34.29	-1.49%	286
Dec 27, 2024	34.81	34.81	34.81	34.81	34.72	-1.13%	9
Dec 26, 2024	35.12	35.20	35.12	35.20	35.12	0.02%	115
Dec 24, 2024	35.09	35.20	35.09	35.20	35.11	1.02%	100
Dec 23, 2024	34.41	34.84	34.41	34.84	34.76	1.09%	112
Dec 20, 2024	34.08	34.47	34.08	34.47	34.38	0.92%	118
Dec 19, 2024	34.15	34.15	34.15	34.15	34.07	-0.30%	3
Dec 18, 2024	35.39	35.39	34.26	34.26	34.17	-3.29%	1,401
Dec 17, 2024	35.42	35.42	35.42	35.42	35.34	-0.19%	11
Dec 16, 2024	35.49	35.49	35.49	35.49	35.41	1.06%	11
Dec 13, 2024	35.12	35.12	35.12	35.12	35.04	-0.14%	37
Dec 12, 2024	35.17	35.17	35.17	35.17	35.08	-0.44%	-
Dec 11, 2024	35.32	35.32	35.32	35.32	35.24	1.24%	-
Dec 10, 2024	34.89	34.89	34.89	34.89	34.80	-0.42%	146
Dec 9, 2024	35.15	35.15	35.04	35.04	34.95	-0.32%	146
Dec 6, 2024	35.15	35.15	35.15	35.15	35.06	0.97%	24
Dec 5, 2024	34.93	34.93	34.81	34.81	34.73	-0.52%	178
Dec 4, 2024	34.99	34.99	34.99	34.99	34.91	1.20%	4
Dec 3, 2024	34.58	34.58	34.58	34.58	34.49	0.03%	4
Dec 2, 2024	34.51	34.57	34.51	34.57	34.48	0.78%	233
Nov 29, 2024	34.30	34.30	34.30	34.30	34.22	0.65%	1
Nov 27, 2024	34.08	34.08	34.08	34.08	34.00	-0.70%	-
Nov 26, 2024	34.32	34.32	34.32	34.32	34.24	0.32%	17
Nov 25, 2024	34.21	34.21	34.21	34.21	34.13	0.94%	17
Nov 22, 2024	33.89	33.89	33.89	33.89	33.81	0.41%	2
Nov 21, 2024	33.75	33.75	33.75	33.75	33.67	0.36%	2
Nov 20, 2024	33.63	33.63	33.63	33.63	33.55	-0.22%	21
Nov 19, 2024	33.71	33.71	33.71	33.71	33.62	0.44%	8
Nov 18, 2024	33.56	33.56	33.56	33.56	33.48	0.58%	44
Nov 15, 2024	33.36	33.36	33.36	33.36	33.28	-2.40%	9
Nov 14, 2024	34.30	34.30	34.19	34.19	34.10	-0.88%	146
Nov 13, 2024	34.48	34.49	34.48	34.49	34.41	0.05%	149
Nov 12, 2024	34.47	34.47	34.47	34.47	34.39	-0.46%	40
Nov 11, 2024	34.63	34.63	34.63	34.63	34.55	-0.17%	101
Nov 8, 2024	34.69	34.69	34.69	34.69	34.61	-0.19%	1
Nov 7, 2024	34.76	34.76	34.76	34.76	34.67	1.49%	31
Nov 6, 2024	34.25	34.25	34.25	34.25	34.16	2.19%	3
Nov 5, 2024	33.51	33.51	33.51	33.51	33.43	1.26%	3
Nov 4, 2024	33.10	33.10	33.10	33.10	33.02	-0.51%	8
Nov 1, 2024	33.26	33.26	33.26	33.26	33.18	0.97%	5
Oct 31, 2024	32.95	32.95	32.95	32.95	32.87	-2.16%	70
Oct 30, 2024	33.67	33.67	33.67	33.67	33.59	-0.18%	8
Oct 29, 2024	33.73	33.73	33.73	33.73	33.65	0.61%	4
Oct 28, 2024	33.53	33.53	33.53	33.53	33.45	0.44%	97
Oct 25, 2024	33.70	33.70	33.38	33.38	33.30	0.24%	109
Oct 24, 2024	33.30	33.30	33.30	33.30	33.22	0.29%	1
Oct 23, 2024	33.21	33.21	33.21	33.21	33.12	-1.38%	1
Oct 22, 2024	33.67	33.67	33.67	33.67	33.59	0.42%	23
Oct 21, 2024	33.53	33.53	33.53	33.53	33.45	-0.29%	23
Oct 18, 2024	33.63	33.63	33.63	33.63	33.55	0.28%	1
Oct 17, 2024	33.63	33.69	33.53	33.53	33.45	-0.07%	1,969
Oct 16, 2024	33.47	33.56	33.41	33.56	33.48	-	3,803
Oct 15, 2024	33.56	33.56	33.56	33.56	33.48	-0.69%	4
Oct 14, 2024	33.77	33.79	33.77	33.79	33.71	0.53%	113
Oct 11, 2024	33.61	33.61	33.61	33.61	33.53	0.59%	63
Oct 10, 2024	33.42	33.42	33.42	33.42	33.34	-0.30%	24
Oct 9, 2024	33.52	33.52	33.52	33.52	33.43	0.81%	2
Oct 8, 2024	33.25	33.25	33.25	33.25	33.17	1.14%	22
Oct 7, 2024	32.87	32.87	32.87	32.87	32.79	-1.08%	23
Oct 4, 2024	33.23	33.23	33.23	33.23	33.15	1.13%	26
Oct 3, 2024	32.40	32.86	32.40	32.86	32.78	-0.31%	545
Oct 2, 2024	32.96	32.96	32.96	32.96	32.88	-0.14%	43
Oct 1, 2024	33.01	33.01	33.01	33.01	32.93	-0.86%	93
Sep 30, 2024	33.14	33.30	33.13	33.30	33.21	-0.10%	7,085
Sep 27, 2024	33.33	33.33	33.33	33.33	33.16	-0.27%	215
Sep 26, 2024	33.40	33.42	33.40	33.42	33.25	0.66%	4,873
Sep 25, 2024	33.20	33.20	33.20	33.20	33.04	-0.43%	72
Sep 24, 2024	33.34	33.34	33.34	33.34	33.18	0.31%	72
Sep 23, 2024	33.24	33.24	33.24	33.24	33.07	0.02%	228
Sep 20, 2024	33.24	33.24	33.24	33.24	33.07	-0.02%	19
Sep 19, 2024	33.24	33.24	33.24	33.24	33.07	1.74%	13
Sep 18, 2024	32.66	32.67	32.66	32.67	32.51	-0.09%	345
Sep 17, 2024	32.70	32.70	32.70	32.70	32.54	0.13%	8
Sep 16, 2024	32.61	32.66	32.61	32.66	32.50	0.49%	495
Sep 13, 2024	32.50	32.50	32.50	32.50	32.34	0.54%	8
Sep 12, 2024	32.33	32.33	32.33	32.33	32.17	0.71%	-
Sep 11, 2024	32.10	32.10	32.10	32.10	31.94	1.39%	-
Sep 10, 2024	31.66	31.66	31.66	31.66	31.50	0.72%	8
Sep 9, 2024	31.43	31.43	31.43	31.43	31.28	0.84%	8
Sep 6, 2024	31.59	31.59	31.17	31.17	31.02	-1.97%	340
Sep 5, 2024	31.80	31.80	31.80	31.80	31.64	-0.14%	34
Sep 4, 2024	31.84	31.84	31.84	31.84	31.69	-0.52%	39
Sep 3, 2024	32.01	32.01	32.01	32.01	31.85	-2.14%	4
Aug 30, 2024	32.44	32.71	32.44	32.71	32.55	1.34%	11,747
Aug 29, 2024	32.28	32.28	32.28	32.28	32.12	0.30%	4
Aug 28, 2024	32.18	32.18	32.18	32.18	32.02	-0.68%	118
Aug 27, 2024	32.40	32.40	32.40	32.40	32.24	-0.02%	3
Aug 26, 2024	32.40	32.41	32.40	32.41	32.24	-0.54%	318
Aug 23, 2024	32.58	32.58	32.58	32.58	32.42	1.20%	51
Aug 22, 2024	32.19	32.19	32.19	32.19	32.03	-1.35%	25
Aug 21, 2024	32.59	32.63	32.59	32.63	32.47	0.51%	269
Aug 20, 2024	32.47	32.47	32.47	32.47	32.31	0.04%	4