LSAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	40.30	40.39	40.30	40.39	40.39	0.40%	3,105
Nov 26, 2025	40.14	40.37	40.14	40.23	40.23	1.13%	8,369
Nov 25, 2025	39.56	39.92	39.56	39.78	39.78	0.30%	6,287
Nov 24, 2025	39.58	39.74	39.51	39.66	39.66	0.34%	7,628
Nov 21, 2025	39.14	39.72	39.13	39.53	39.53	2.04%	4,079
Nov 20, 2025	38.90	38.92	38.74	38.74	38.74	-0.77%	5,025
Nov 19, 2025	39.12	39.12	38.94	39.04	39.04	-0.87%	5,025
Nov 18, 2025	39.10	39.43	39.10	39.38	39.38	0.49%	1,545
Nov 17, 2025	39.84	39.84	39.06	39.19	39.19	-1.69%	22,543
Nov 14, 2025	40.09	40.09	39.73	39.86	39.86	-0.14%	4,500
Nov 13, 2025	40.31	40.31	39.90	39.92	39.92	-0.27%	3,740
Nov 12, 2025	39.93	40.18	39.93	40.02	40.02	0.06%	9,517
Nov 11, 2025	39.94	40.14	39.94	40.00	40.00	0.07%	20,551
Nov 10, 2025	40.16	40.16	39.66	39.97	39.97	0.50%	8,415
Nov 7, 2025	39.59	39.98	39.56	39.77	39.77	0.10%	6,030
Nov 6, 2025	39.95	39.95	39.70	39.73	39.73	-0.93%	7,265
Nov 5, 2025	39.75	40.19	39.75	40.11	40.11	0.69%	4,247
Nov 4, 2025	39.67	39.90	39.67	39.83	39.83	-0.36%	5,079
Nov 3, 2025	39.95	40.01	39.65	39.98	39.98	0.06%	5,813
Oct 31, 2025	39.97	39.99	39.72	39.95	39.95	-0.22%	11,553
Oct 30, 2025	40.03	40.37	40.03	40.04	40.04	0.23%	6,615
Oct 29, 2025	40.35	40.38	39.86	39.95	39.95	-1.50%	23,516
Oct 28, 2025	42.02	42.02	40.48	40.56	40.56	-1.01%	18,844
Oct 27, 2025	41.06	41.06	40.81	40.97	40.97	0.07%	13,011
Oct 24, 2025	41.00	41.04	40.77	40.95	40.95	-0.18%	19,149
Oct 23, 2025	41.20	41.22	40.87	41.02	41.02	-0.63%	17,428
Oct 22, 2025	41.23	41.44	40.88	41.28	41.28	0.51%	117,322
Oct 21, 2025	41.04	41.18	40.91	41.07	41.07	0.54%	12,718
Oct 20, 2025	40.57	40.92	40.57	40.85	40.85	0.50%	16,287
Oct 17, 2025	40.07	40.66	40.07	40.65	40.64	0.86%	10,335
Oct 16, 2025	40.64	40.76	40.04	40.30	40.30	-1.47%	17,405
Oct 15, 2025	41.26	41.26	40.72	40.90	40.90	-0.29%	9,440
Oct 14, 2025	40.14	41.06	40.14	41.02	41.02	1.69%	24,055
Oct 13, 2025	40.23	40.48	40.23	40.34	40.34	0.82%	2,147
Oct 10, 2025	40.30	40.30	40.01	40.01	40.01	-1.77%	4,619
Oct 9, 2025	40.89	41.03	40.52	40.73	40.73	-0.75%	18,390
Oct 8, 2025	40.95	41.07	40.93	41.04	41.04	-0.13%	4,694
Oct 7, 2025	41.05	41.09	40.83	41.09	41.09	0.08%	30,538
Oct 6, 2025	41.23	41.45	41.00	41.06	41.06	-0.90%	7,192
Oct 3, 2025	41.22	41.67	41.22	41.43	41.43	0.30%	13,880
Oct 2, 2025	41.32	41.38	40.73	41.31	41.31	0.18%	12,981
Oct 1, 2025	41.21	41.28	41.11	41.23	41.23	-0.34%	27,441
Sep 30, 2025	41.40	41.40	41.17	41.37	41.37	-0.40%	4,012
Sep 29, 2025	41.73	41.73	41.42	41.54	41.54	-0.09%	10,205
Sep 26, 2025	41.43	41.72	41.43	41.58	41.58	0.71%	18,072
Sep 25, 2025	41.22	41.29	41.16	41.29	41.29	-0.67%	16,434
Sep 24, 2025	41.78	41.84	41.54	41.56	41.56	-0.17%	30,525
Sep 23, 2025	41.88	41.90	41.57	41.63	41.63	0.21%	27,876
Sep 22, 2025	41.59	41.66	41.51	41.55	41.55	0.53%	102,015
Sep 19, 2025	41.58	41.58	41.33	41.33	41.33	-1.17%	3,418