LRNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.42%	1,800
Oct 29, 2024	38.77	39.42	38.77	39.42	39.42	1.68%	800
Oct 28, 2024	38.92	38.92	38.77	38.77	38.77	0.23%	1,800
Oct 25, 2024	39.00	39.00	38.68	38.68	38.68	0.29%	919
Oct 24, 2024	38.72	38.77	38.44	38.57	38.57	0.97%	1,600
Oct 23, 2024	38.22	38.22	38.20	38.20	38.20	-1.88%	900
Oct 22, 2024	38.84	38.93	38.84	38.93	38.93	-1.04%	1,209
Oct 21, 2024	39.16	39.34	39.16	39.34	39.34	-0.10%	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%	1,700
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%	2,200
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	0.83%	2,200
Oct 10, 2024	38.94	39.70	38.94	39.63	39.63	2.43%	4,918
Oct 9, 2024	38.56	38.69	38.53	38.69	38.69	1.58%	1,700
Oct 8, 2024	38.01	38.09	38.01	38.09	38.09	1.30%	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%	2,200
Oct 3, 2024	36.76	37.04	36.76	36.94	36.94	0.16%	2,800
Oct 2, 2024	36.49	36.91	36.49	36.88	36.88	0.52%	1,837
Oct 1, 2024	37.59	37.59	36.67	36.69	36.69	-2.52%	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%	3,300
Sep 26, 2024	38.35	38.35	37.96	37.98	37.98	-0.42%	24,532
Sep 25, 2024	38.37	38.50	38.14	38.14	38.14	-0.50%	6,109
Sep 24, 2024	38.08	38.42	37.69	38.33	38.33	0.84%	7,801
Sep 23, 2024	38.07	38.07	37.99	38.01	38.01	0.03%	2,713
Sep 20, 2024	37.76	38.00	37.49	38.00	38.00	0.40%	1,336
Sep 19, 2024	37.79	38.14	37.52	37.85	37.85	2.71%	4,723
Sep 18, 2024	37.01	37.16	36.62	36.85	36.85	-0.59%	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%	4,400
Sep 13, 2024	37.05	37.20	37.05	37.16	37.16	0.60%	5,629
Sep 12, 2024	36.61	37.17	36.60	36.94	36.94	0.79%	3,800
Sep 11, 2024	35.53	36.65	35.32	36.65	36.65	2.95%	31,400
Sep 10, 2024	35.57	35.60	35.52	35.60	35.60	0.68%	5,600
Sep 9, 2024	35.07	35.36	35.07	35.36	35.36	1.87%	6,200
Sep 6, 2024	35.28	35.28	34.69	34.71	34.71	-1.45%	10,310
Sep 5, 2024	35.00	35.49	34.96	35.22	35.22	-0.40%	22,700
Sep 4, 2024	35.44	35.85	35.26	35.36	35.36	-0.92%	8,341
Sep 3, 2024	36.82	36.82	35.60	35.69	35.69	-4.14%	5,615
Aug 30, 2024	37.30	37.33	37.10	37.23	37.23	0.35%	4,000
Aug 29, 2024	37.18	37.84	37.09	37.10	37.10	-0.86%	11,800
Aug 28, 2024	37.81	37.81	37.24	37.42	37.42	-1.68%	1,800
Aug 27, 2024	37.81	38.21	37.81	38.06	38.06	0.03%	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%	2,300
Aug 22, 2024	38.67	38.67	37.72	37.72	37.72	-2.68%	1,000
Aug 21, 2024	38.60	38.76	38.39	38.76	38.76	0.86%	7,200
Aug 20, 2024	38.48	38.53	38.18	38.43	38.43	-0.08%	6,805
Aug 19, 2024	37.79	38.46	37.78	38.46	38.46	2.48%	8,300
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%	11,400
Aug 13, 2024	35.60	36.49	35.60	36.45	36.45	3.93%	4,900
Aug 12, 2024	35.33	35.33	35.02	35.07	35.07	-0.45%	7,900
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%	3,300
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	-2.53%	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
Jul 31, 2024	36.64	36.91	36.62	36.87	36.87	3.48%	2,800
Jul 30, 2024	36.67	36.67	35.37	35.63	35.63	-2.97%	15,800
Jul 29, 2024	37.16	37.32	36.72	36.72	36.72	-0.54%	12,800
Jul 26, 2024	36.82	37.10	36.82	36.92	36.92	-0.08%	5,225
Jul 25, 2024	36.73	37.79	36.73	36.95	36.95	0.76%	17,300
Jul 24, 2024	38.01	38.01	36.62	36.67	36.67	-4.58%	10,800
Jul 23, 2024	38.11	38.80	38.11	38.43	38.43	1.03%	5,300
Jul 22, 2024	38.04	38.10	37.74	38.04	38.04	0.93%	10,483
Jul 19, 2024	37.87	37.97	37.58	37.69	37.69	-1.28%	4,448
Jul 18, 2024	39.37	39.37	37.84	38.18	38.18	-2.35%	8,319
Jul 17, 2024	39.66	39.81	39.00	39.10	39.10	-4.33%	8,444
Jul 16, 2024	40.70	40.93	40.61	40.87	40.87	0.15%	8,344
Jul 15, 2024	41.00	41.00	40.81	40.81	40.81	0.20%	1,742
Jul 12, 2024	40.24	40.99	40.24	40.73	40.73	1.14%	8,331
Jul 11, 2024	40.44	41.10	40.00	40.27	40.27	-0.42%	7,696
Jul 10, 2024	40.34	40.44	39.87	40.44	40.44	0.72%	7,040
Jul 9, 2024	40.60	40.60	39.87	40.15	40.15	-1.01%	5,857
Jul 8, 2024	40.57	40.63	40.42	40.56	40.56	0.12%	7,505
Jul 5, 2024	40.11	40.61	40.11	40.51	40.51	1.07%	7,287
Jul 3, 2024	39.70	40.10	39.70	40.08	40.08	0.45%	5,869
Jul 2, 2024	39.52	39.90	39.52	39.90	39.90	0.08%	1,190
Jul 1, 2024	39.67	39.92	39.07	39.87	39.87	0.91%	43,192
Jun 28, 2024	39.49	39.87	39.34	39.51	39.51	0.61%	22,284
Jun 27, 2024	38.52	39.36	38.52	39.27	39.27	1.84%	8,961
Jun 26, 2024	38.17	38.59	38.17	38.56	38.56	0.65%	7,557
Jun 25, 2024	37.90	38.39	37.90	38.31	38.31	1.32%	2,455
Jun 24, 2024	37.95	38.14	37.80	37.81	37.81	-1.18%	9,726
Jun 21, 2024	37.99	38.26	37.89	38.26	38.26	-0.31%	8,292
Jun 20, 2024	38.89	39.12	38.24	38.38	38.38	-1.01%	12,707
Jun 18, 2024	38.72	38.83	38.63	38.77	38.77	0.05%	11,066
Jun 17, 2024	38.70	38.88	38.30	38.75	38.75	-	11,204
Jun 14, 2024	38.59	38.78	38.59	38.75	38.75	0.23%	6,113
Jun 13, 2024	39.20	39.20	38.58	38.66	38.66	-0.54%	18,517
Jun 12, 2024	38.81	39.13	38.81	38.87	38.87	1.91%	17,227
Jun 11, 2024	38.34	38.34	38.01	38.14	38.14	-0.65%	5,419