LSAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	40.47	40.68	40.37	40.68	40.68	0.82%	15,035
Dec 23, 2024	40.18	40.36	40.03	40.35	40.35	0.12%	6,710
Dec 20, 2024	39.97	40.58	39.97	40.30	40.30	-0.71%	14,696
Dec 19, 2024	41.05	41.05	40.59	40.59	40.07	-0.40%	10,654
Dec 18, 2024	41.93	41.93	40.72	40.76	40.23	-2.52%	32,659
Dec 17, 2024	41.70	41.85	41.70	41.81	41.27	-0.44%	39,988
Dec 16, 2024	42.17	42.34	42.00	42.00	41.46	-0.46%	7,217
Dec 13, 2024	42.34	42.44	42.17	42.19	41.65	-0.50%	5,243
Dec 12, 2024	42.64	42.64	42.37	42.40	41.86	-0.14%	11,983
Dec 11, 2024	42.41	42.56	42.30	42.46	41.91	0.37%	9,295
Dec 10, 2024	42.23	42.54	42.18	42.30	41.76	-0.83%	29,721
Dec 9, 2024	43.04	43.04	42.66	42.66	42.11	-0.91%	10,898
Dec 6, 2024	43.15	43.15	42.90	43.05	42.50	-0.18%	30,295
Dec 5, 2024	43.21	43.31	43.13	43.13	42.57	-0.17%	21,040
Dec 4, 2024	43.67	43.67	43.01	43.20	42.65	0.19%	10,237
Dec 3, 2024	43.49	43.49	43.12	43.12	42.57	-0.85%	8,031
Dec 2, 2024	43.53	43.56	43.24	43.49	42.93	-0.03%	6,878
Nov 29, 2024	43.67	43.68	43.49	43.50	42.94	0.25%	12,792
Nov 27, 2024	43.62	43.62	43.25	43.40	42.84	-0.43%	4,118
Nov 26, 2024	43.81	43.81	43.32	43.58	43.02	-0.09%	41,893
Nov 25, 2024	43.81	43.88	43.62	43.62	43.06	0.65%	6,268
Nov 22, 2024	43.25	43.38	43.22	43.34	42.78	0.76%	13,634
Nov 21, 2024	42.49	43.11	42.49	43.01	42.46	1.76%	9,670
Nov 20, 2024	42.14	42.31	42.00	42.27	41.73	0.28%	8,845
Nov 19, 2024	41.89	42.19	41.89	42.15	41.61	-0.23%	15,548
Nov 18, 2024	42.07	42.26	42.07	42.25	41.70	0.94%	4,355
Nov 15, 2024	41.89	42.06	41.73	41.85	41.31	-0.48%	9,463
Nov 14, 2024	42.29	42.29	42.05	42.05	41.51	-0.64%	14,547
Nov 13, 2024	42.38	42.50	42.30	42.32	41.78	0.01%	15,188
Nov 12, 2024	42.14	42.54	42.14	42.32	41.77	-0.77%	15,682
Nov 11, 2024	42.69	42.69	42.55	42.65	42.10	1.12%	6,513
Nov 8, 2024	42.15	42.25	42.09	42.17	41.63	-0.31%	10,095
Nov 7, 2024	42.26	42.30	42.14	42.30	41.76	0.57%	11,505
Nov 6, 2024	41.80	42.07	41.70	42.06	41.52	2.47%	9,916
Nov 5, 2024	40.82	41.09	40.82	41.05	40.52	0.85%	5,160
Nov 4, 2024	40.79	40.88	40.44	40.70	40.18	0.33%	7,307
Nov 1, 2024	40.72	40.97	40.57	40.57	40.05	-0.48%	10,018
Oct 31, 2024	41.21	41.21	40.77	40.77	40.24	-0.98%	9,460
Oct 30, 2024	41.16	41.37	41.16	41.17	40.64	0.22%	3,397
Oct 29, 2024	41.10	41.17	41.07	41.08	40.55	-0.64%	11,428
Oct 28, 2024	41.18	41.40	41.18	41.34	40.81	0.37%	5,550
Oct 25, 2024	41.66	41.66	41.19	41.19	40.66	-0.36%	6,468
Oct 24, 2024	41.27	41.43	41.22	41.34	40.81	0.88%	15,300
Oct 23, 2024	41.17	41.19	40.83	40.98	40.45	-0.49%	9,159
Oct 22, 2024	41.04	41.25	41.04	41.18	40.65	-0.07%	9,383
Oct 21, 2024	41.73	41.73	41.20	41.21	40.68	-1.30%	3,661
Oct 18, 2024	41.67	41.89	41.64	41.75	41.21	-0.09%	10,882
Oct 17, 2024	41.82	41.82	41.75	41.79	41.25	-0.36%	4,743
Oct 16, 2024	41.63	42.00	41.63	41.94	41.40	1.07%	7,676
Oct 15, 2024	41.56	41.85	41.48	41.49	40.96	-0.47%	7,698
Oct 14, 2024	41.47	41.75	41.47	41.69	41.15	0.25%	8,044
Oct 11, 2024	41.52	41.64	41.52	41.58	41.05	0.88%	2,018
Oct 10, 2024	41.30	41.35	41.16	41.22	40.69	-0.36%	11,444
Oct 9, 2024	41.33	41.45	41.17	41.37	40.84	0.39%	12,095
Oct 8, 2024	41.45	41.45	41.21	41.21	40.68	-0.73%	12,090
Oct 7, 2024	41.69	41.71	41.33	41.52	40.98	-0.68%	6,972
Oct 4, 2024	41.80	41.80	41.72	41.80	41.26	0.52%	5,634
Oct 3, 2024	41.44	41.62	41.44	41.58	41.05	-0.11%	6,611
Oct 2, 2024	41.58	41.75	41.55	41.63	41.09	-0.03%	7,124
Oct 1, 2024	41.72	41.75	41.33	41.64	41.11	-0.25%	4,109
Sep 30, 2024	41.53	41.75	41.48	41.75	41.21	0.16%	6,487
Sep 27, 2024	41.84	41.85	41.61	41.68	41.14	0.66%	5,615
Sep 26, 2024	41.23	41.52	41.23	41.41	40.87	0.82%	16,480
Sep 25, 2024	41.34	41.34	41.06	41.07	40.54	-0.68%	7,239
Sep 24, 2024	41.34	41.40	41.34	41.35	40.82	0.36%	8,264
Sep 23, 2024	40.97	41.23	40.97	41.20	40.67	0.59%	11,258
Sep 20, 2024	40.99	41.02	40.81	40.96	40.43	0.12%	5,280
Sep 19, 2024	41.10	41.10	40.90	40.91	40.39	0.89%	11,502
Sep 18, 2024	40.61	40.99	40.55	40.55	40.03	0.10%	4,508
Sep 17, 2024	40.46	40.69	40.38	40.51	39.99	0.62%	9,948
Sep 16, 2024	40.30	40.30	40.09	40.26	39.74	0.71%	20,283
Sep 13, 2024	39.63	39.98	39.63	39.98	39.46	1.41%	13,167
Sep 12, 2024	39.28	39.46	39.20	39.42	38.92	0.70%	29,354
Sep 11, 2024	39.20	39.20	38.78	39.15	38.65	-0.48%	4,772
Sep 10, 2024	39.34	39.42	39.21	39.34	38.83	-0.38%	6,959
Sep 9, 2024	39.69	39.69	39.46	39.49	38.98	0.20%	8,190
Sep 6, 2024	39.87	39.87	39.41	39.41	38.90	-1.23%	7,202
Sep 5, 2024	39.98	40.04	39.88	39.90	39.39	-0.84%	4,070
Sep 4, 2024	40.17	40.44	40.16	40.24	39.72	-0.32%	8,799
Sep 3, 2024	40.54	40.66	40.33	40.37	39.85	-1.52%	8,897
Aug 30, 2024	40.77	40.99	40.65	40.99	40.47	0.97%	5,940
Aug 29, 2024	40.64	40.84	40.57	40.60	40.08	0.40%	15,826
Aug 28, 2024	40.36	40.55	40.28	40.44	39.92	-0.02%	6,305
Aug 27, 2024	40.34	40.50	40.34	40.45	39.93	0.03%	10,165
Aug 26, 2024	40.78	40.78	40.44	40.44	39.92	-0.28%	5,924
Aug 23, 2024	40.03	40.57	39.99	40.55	40.03	1.42%	37,723
Aug 22, 2024	40.07	40.11	39.96	39.98	39.47	-0.17%	54,951
Aug 21, 2024	39.73	40.06	39.73	40.05	39.54	0.99%	19,044
Aug 20, 2024	39.94	39.94	39.66	39.66	39.15	-0.81%	7,579
Aug 19, 2024	39.85	40.01	39.71	39.98	39.47	0.61%	15,348
Aug 16, 2024	39.57	39.86	39.57	39.74	39.23	0.66%	58,348
Aug 15, 2024	39.33	39.55	39.26	39.48	38.97	1.26%	33,850
Aug 14, 2024	38.92	39.02	38.87	38.99	38.49	0.49%	13,204
Aug 13, 2024	38.72	38.81	38.70	38.80	38.30	0.83%	6,713
Aug 12, 2024	38.57	38.83	38.43	38.48	37.99	-0.68%	25,464
Aug 9, 2024	38.54	38.77	38.39	38.74	38.25	0.29%	6,150
Aug 8, 2024	38.10	38.65	38.10	38.63	38.13	1.79%	32,075
Aug 7, 2024	38.67	38.67	37.95	37.95	37.46	-0.73%	8,896
Aug 6, 2024	38.05	38.62	37.97	38.23	37.74	0.45%	20,670
Aug 5, 2024	37.74	38.40	37.71	38.06	37.57	-1.96%	7,880