LRNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	37.94	38.33	37.94	38.33	38.33	1.62%	2,273
Aug 22, 2024	38.67	38.67	37.72	37.72	37.72	-2.70%	955
Aug 21, 2024	38.60	38.76	38.39	38.76	38.76	0.86%	7,175
Aug 20, 2024	38.48	38.53	38.18	38.43	38.43	-0.07%	6,805
Aug 19, 2024	37.79	38.46	37.78	38.46	38.46	2.48%	8,275
Aug 16, 2024	37.34	37.53	37.34	37.53	37.53	0.19%	3,407
Aug 15, 2024	37.60	37.60	37.46	37.46	37.46	1.99%	3,302
Aug 14, 2024	36.68	36.81	36.48	36.73	36.73	0.77%	11,358
Aug 13, 2024	35.60	36.49	35.60	36.45	36.45	3.93%	4,877
Aug 12, 2024	35.33	35.33	35.02	35.07	35.07	-0.45%	7,890
Aug 9, 2024	35.21	35.28	35.17	35.23	35.23	0.60%	2,904
Aug 8, 2024	33.85	35.03	33.85	35.02	35.02	4.60%	16,435
Aug 7, 2024	34.81	34.91	33.48	33.48	33.48	-1.96%	3,263
Aug 6, 2024	34.00	34.56	33.84	34.15	34.15	1.76%	63,834
Aug 5, 2024	31.71	34.00	31.59	33.56	33.56	-2.52%	18,638
Aug 2, 2024	34.42	34.43	33.61	34.43	34.43	-2.80%	12,602
Aug 1, 2024	36.89	36.89	35.04	35.42	35.42	-3.93%	8,749