LRNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	40.28	40.28	39.71	39.89	39.89	-4.47%	2,256
Feb 20, 2026	42.75	42.92	41.76	41.76	41.76	-2.29%	4,935
Feb 19, 2026	42.59	42.76	42.56	42.74	42.74	-0.07%	4,300
Feb 18, 2026	42.59	43.17	42.59	42.77	42.77	0.26%	3,226
Feb 17, 2026	42.57	42.65	42.05	42.65	42.65	-0.77%	3,266
Feb 13, 2026	42.38	43.33	42.38	42.98	42.98	1.13%	4,132
Feb 12, 2026	42.78	42.79	42.51	42.51	42.51	-2.40%	3,765
Feb 11, 2026	43.50	43.58	43.18	43.55	43.55	-0.32%	3,272
Feb 10, 2026	43.67	44.10	43.58	43.69	43.69	1.16%	8,288
Feb 9, 2026	42.15	43.25	42.15	43.19	43.19	2.74%	3,292
Feb 6, 2026	41.26	42.07	40.46	42.04	42.04	4.55%	7,160
Feb 5, 2026	40.92	41.47	40.20	40.21	40.21	-4.81%	5,364
Feb 4, 2026	43.09	43.09	41.59	42.24	42.24	-2.51%	5,745
Feb 3, 2026	45.00	45.00	42.73	43.33	43.33	-5.02%	5,910
Feb 2, 2026	46.03	46.03	45.55	45.62	45.62	0.13%	2,030
Jan 30, 2026	46.11	46.11	45.45	45.57	45.57	-1.24%	1,441
Jan 29, 2026	47.46	47.46	45.73	46.14	46.14	-3.57%	9,659
Jan 28, 2026	48.17	48.17	47.85	47.85	47.85	-1.52%	5,258
Jan 27, 2026	49.17	49.17	48.58	48.59	48.59	1.10%	5,543
Jan 26, 2026	47.64	48.25	47.64	48.06	48.06	1.39%	4,862
Jan 23, 2026	47.58	47.84	47.40	47.40	47.40	-0.21%	2,504
Jan 22, 2026	47.42	47.51	47.36	47.51	47.50	1.63%	1,100
Jan 21, 2026	46.50	46.98	46.39	46.74	46.74	1.12%	2,201
Jan 20, 2026	46.45	46.85	46.18	46.22	46.22	-2.40%	2,212
Jan 16, 2026	47.44	47.57	47.28	47.36	47.36	0.49%	1,907
Jan 15, 2026	47.41	47.75	47.13	47.13	47.13	-0.03%	2,099
Jan 14, 2026	46.93	47.15	46.79	47.15	47.14	-0.52%	2,767
Jan 13, 2026	46.95	47.47	46.95	47.39	47.39	0.37%	784
Jan 12, 2026	46.58	47.22	46.58	47.22	47.22	0.39%	1,667
Jan 9, 2026	47.29	47.32	47.03	47.03	47.03	-0.70%	3,497
Jan 8, 2026	48.18	48.18	47.22	47.36	47.36	-3.35%	2,122
Jan 7, 2026	48.07	49.29	48.07	49.00	49.00	2.07%	1,788
Jan 6, 2026	47.40	48.01	47.40	48.01	48.01	1.31%	2,896
Jan 5, 2026	47.96	47.96	47.38	47.39	47.39	0.74%	1,993
Jan 2, 2026	48.02	48.02	46.77	47.04	47.04	-1.29%	2,691
Dec 31, 2025	47.95	48.00	47.66	47.66	47.66	-0.73%	2,845
Dec 30, 2025	48.05	48.12	47.99	48.01	48.01	-0.17%	2,411
Dec 29, 2025	48.16	48.21	48.02	48.09	48.09	-0.85%	2,741
Dec 26, 2025	48.50	48.50	48.50	48.50	48.50	0.03%	254
Dec 24, 2025	48.59	48.59	48.27	48.49	48.49	-0.46%	2,912
Dec 23, 2025	48.35	48.71	48.15	48.71	48.71	0.51%	3,614
Dec 22, 2025	48.34	48.49	48.28	48.47	48.47	1.17%	1,244
Dec 19, 2025	47.64	48.06	47.64	47.91	47.91	1.80%	3,367
Dec 18, 2025	46.94	47.33	46.93	47.06	47.06	1.64%	3,026
Dec 17, 2025	46.86	46.87	46.30	46.30	46.30	-2.38%	3,629
Dec 16, 2025	47.17	47.42	47.05	47.42	47.42	0.08%	826
Dec 15, 2025	47.67	47.67	47.39	47.39	47.39	-2.03%	921
Dec 12, 2025	48.74	48.76	48.16	48.37	48.37	-2.18%	1,988
Dec 11, 2025	49.46	49.65	49.45	49.45	49.45	-0.96%	1,028
Dec 10, 2025	49.25	50.00	49.25	49.93	49.93	0.94%	2,907