LRNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	39.86	40.08	39.86	39.92	39.92	0.70%	3,847
Jan 16, 2025	39.86	39.86	39.50	39.64	39.64	-	2,276
Jan 15, 2025	39.79	39.79	39.52	39.64	39.64	2.43%	913
Jan 14, 2025	39.10	39.10	38.60	38.70	38.70	-0.10%	1,384
Jan 13, 2025	38.49	38.74	38.34	38.74	38.74	-1.17%	2,211
Jan 10, 2025	39.25	39.35	38.98	39.20	39.20	-1.74%	1,028
Jan 8, 2025	39.53	39.90	39.47	39.90	39.90	-0.04%	1,427
Jan 7, 2025	40.00	40.40	39.91	39.91	39.91	-2.57%	2,444
Jan 6, 2025	41.09	41.14	40.94	40.96	40.96	0.89%	4,413
Jan 3, 2025	40.20	40.60	40.11	40.60	40.60	2.47%	4,094
Jan 2, 2025	39.57	39.70	39.25	39.62	39.62	1.65%	7,015
Dec 31, 2024	39.12	39.41	38.90	38.98	38.98	-1.01%	3,607
Dec 30, 2024	39.17	39.50	39.17	39.38	39.38	-1.36%	9,363
Dec 27, 2024	40.23	40.30	39.45	39.92	39.92	-1.81%	6,427
Dec 26, 2024	40.32	40.72	40.32	40.65	40.65	0.38%	2,800
Dec 24, 2024	40.37	40.56	40.37	40.50	40.50	0.52%	2,589
Dec 23, 2024	39.94	40.29	39.78	40.29	40.29	0.96%	2,268
Dec 20, 2024	39.33	40.26	39.33	39.91	39.91	0.69%	9,358
Dec 19, 2024	39.43	39.94	39.43	39.64	39.64	-0.24%	1,552
Dec 18, 2024	41.61	41.61	39.50	39.73	39.73	-4.92%	4,470
Dec 17, 2024	41.82	41.92	41.66	41.79	41.79	-0.37%	3,420
Dec 16, 2024	41.39	41.95	41.25	41.95	41.95	1.61%	3,772
Dec 13, 2024	41.18	41.28	41.11	41.28	41.28	-1.79%	5,197
Dec 12, 2024	42.05	42.05	41.84	42.03	42.03	-0.66%	2,116
Dec 11, 2024	41.81	42.48	41.81	42.31	42.31	2.00%	4,912
Dec 10, 2024	42.48	42.48	41.32	41.48	41.48	-3.66%	11,299
Dec 9, 2024	43.73	43.75	43.06	43.06	43.06	-1.84%	2,595
Dec 6, 2024	43.77	43.92	43.76	43.87	43.87	0.78%	3,161
Dec 5, 2024	44.09	44.09	43.52	43.53	43.53	-1.90%	3,002
Dec 4, 2024	43.70	44.48	43.70	44.37	44.37	3.40%	6,582
Dec 3, 2024	42.50	42.91	42.50	42.91	42.91	0.35%	3,026
Dec 2, 2024	42.81	43.05	42.76	42.76	42.76	0.90%	2,078
Nov 29, 2024	42.48	42.60	42.38	42.38	42.38	0.38%	729
Nov 27, 2024	42.00	42.22	41.82	42.22	42.22	-1.40%	1,775
Nov 26, 2024	43.23	43.23	42.70	42.82	42.82	-0.12%	2,857
Nov 25, 2024	43.60	43.60	42.85	42.87	42.87	0.07%	4,393
Nov 22, 2024	42.58	42.85	42.40	42.84	42.84	2.42%	5,845
Nov 21, 2024	41.43	42.08	41.41	41.83	41.83	4.00%	11,272
Nov 20, 2024	40.10	40.22	39.94	40.22	40.22	-0.18%	835
Nov 19, 2024	39.13	40.29	39.13	40.29	40.29	2.96%	826
Nov 18, 2024	39.16	39.16	38.92	39.13	39.13	0.05%	4,031
Nov 15, 2024	39.80	39.86	38.96	39.11	39.11	-3.54%	12,621
Nov 14, 2024	40.89	41.05	40.55	40.55	40.55	-1.53%	1,815
Nov 13, 2024	41.74	41.94	41.18	41.18	41.18	0.79%	4,647
Nov 12, 2024	40.77	41.00	40.51	40.85	40.85	0.24%	4,013
Nov 11, 2024	40.53	40.76	40.53	40.76	40.76	0.93%	4,594
Nov 8, 2024	40.12	40.38	40.12	40.38	40.38	-0.64%	4,304
Nov 7, 2024	40.40	40.75	40.38	40.64	40.64	2.21%	2,615
Nov 6, 2024	39.54	39.84	39.54	39.76	39.76	2.76%	3,059
Nov 5, 2024	38.17	38.69	38.17	38.69	38.69	1.47%	2,123
Nov 4, 2024	38.11	38.34	38.00	38.13	38.13	-0.58%	4,376
Nov 1, 2024	38.47	38.59	38.30	38.36	38.36	0.57%	2,507
Oct 31, 2024	38.50	38.53	38.12	38.14	38.14	-1.85%	4,878
Oct 30, 2024	38.88	39.24	38.86	38.86	38.86	-1.43%	1,770
Oct 29, 2024	38.77	39.42	38.77	39.42	39.42	1.67%	788
Oct 28, 2024	38.92	38.92	38.77	38.77	38.77	0.22%	1,750
Oct 25, 2024	39.00	39.00	38.68	38.68	38.68	0.31%	919
Oct 24, 2024	38.72	38.77	38.44	38.57	38.57	0.96%	1,585
Oct 23, 2024	38.22	38.22	38.20	38.20	38.20	-1.88%	858
Oct 22, 2024	38.84	38.93	38.84	38.93	38.93	-1.05%	1,209
Oct 21, 2024	39.16	39.34	39.16	39.34	39.34	-0.09%	3,024
Oct 18, 2024	39.29	39.51	39.29	39.38	39.38	0.56%	1,510
Oct 17, 2024	39.20	39.45	39.16	39.16	39.16	0.05%	1,678
Oct 16, 2024	39.05	39.16	39.05	39.14	39.14	0.13%	1,147
Oct 15, 2024	39.05	39.29	39.05	39.09	39.09	-1.78%	2,180
Oct 14, 2024	40.22	40.29	39.80	39.80	39.80	-0.40%	5,336
Oct 11, 2024	39.56	40.20	39.56	39.96	39.96	0.84%	2,184
Oct 10, 2024	38.94	39.70	38.94	39.63	39.63	2.42%	4,918
Oct 9, 2024	38.56	38.69	38.53	38.69	38.69	1.58%	1,688
Oct 8, 2024	38.01	38.09	38.01	38.09	38.09	1.31%	837
Oct 7, 2024	37.78	37.87	37.60	37.60	37.60	-0.97%	2,407
Oct 4, 2024	37.57	37.97	37.57	37.97	37.97	2.79%	2,179
Oct 3, 2024	36.76	37.04	36.76	36.94	36.94	0.17%	2,758
Oct 2, 2024	36.49	36.91	36.49	36.88	36.88	0.51%	1,837
Oct 1, 2024	37.59	37.59	36.67	36.69	36.69	-2.53%	6,221
Sep 30, 2024	37.35	37.64	37.33	37.64	37.64	-0.19%	7,327
Sep 27, 2024	38.09	38.09	37.68	37.71	37.71	-0.71%	3,267
Sep 26, 2024	38.35	38.35	37.96	37.98	37.98	-0.43%	24,532
Sep 25, 2024	38.37	38.50	38.14	38.14	38.14	-0.49%	6,109
Sep 24, 2024	38.08	38.42	37.69	38.33	38.33	0.83%	7,801
Sep 23, 2024	38.07	38.07	37.99	38.01	38.01	0.05%	2,713
Sep 20, 2024	37.76	38.00	37.50	38.00	38.00	0.39%	1,336
Sep 19, 2024	37.79	38.14	37.52	37.85	37.85	2.72%	4,723
Sep 18, 2024	37.01	37.16	36.62	36.85	36.85	-0.60%	1,128
Sep 17, 2024	37.31	37.37	37.03	37.07	37.07	-0.35%	3,836
Sep 16, 2024	36.95	37.22	36.95	37.20	37.20	0.11%	4,384
Sep 13, 2024	37.05	37.20	37.05	37.16	37.16	0.58%	5,629
Sep 12, 2024	36.61	37.17	36.60	36.94	36.94	0.80%	3,793
Sep 11, 2024	35.53	36.65	35.32	36.65	36.65	2.95%	31,358
Sep 10, 2024	35.57	35.60	35.52	35.60	35.60	0.68%	5,581
Sep 9, 2024	35.07	35.36	35.07	35.36	35.36	1.86%	6,155
Sep 6, 2024	35.28	35.28	34.69	34.72	34.72	-1.42%	10,310
Sep 5, 2024	35.00	35.49	34.96	35.22	35.22	-0.41%	22,661
Sep 4, 2024	35.44	35.85	35.26	35.36	35.36	-0.91%	8,335
Sep 3, 2024	36.82	36.82	35.60	35.69	35.69	-4.15%	5,615
Aug 30, 2024	37.30	37.33	37.10	37.23	37.23	0.35%	3,953
Aug 29, 2024	37.18	37.84	37.09	37.10	37.10	-0.84%	11,753
Aug 28, 2024	37.81	37.81	37.24	37.42	37.42	-1.69%	1,778
Aug 27, 2024	37.81	38.21	37.81	38.06	38.06	0.02%	3,343
Aug 26, 2024	38.32	38.32	38.00	38.05	38.05	-0.73%	4,102