LSAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	43.05	43.05	42.85	43.05	-	-	3
Jun 2, 2026	42.97	43.08	42.97	43.05	43.04	0.27%	3,525
Jun 1, 2026	42.71	43.20	42.50	42.93	42.93	0.56%	3,231
May 29, 2026	42.98	42.98	42.69	42.69	42.69	-0.16%	742
May 28, 2026	42.73	42.78	42.73	42.76	42.76	-0.23%	1,377
May 27, 2026	42.94	43.01	42.86	42.86	42.86	-0.08%	2,792
May 26, 2026	43.26	43.26	42.89	42.89	42.89	0.04%	6,878
May 22, 2026	42.71	42.91	42.71	42.87	42.87	0.71%	3,391
May 21, 2026	42.42	42.64	42.12	42.57	42.57	-0.29%	2,080
May 20, 2026	42.20	42.69	42.20	42.69	42.69	1.78%	1,488
May 19, 2026	42.07	42.07	41.95	41.95	41.95	-1.26%	411
May 18, 2026	42.58	42.58	42.39	42.48	42.48	1.25%	1,266
May 15, 2026	42.02	42.02	41.87	41.96	41.96	-0.70%	1,979
May 14, 2026	42.41	42.51	42.23	42.26	42.25	-0.03%	3,031
May 13, 2026	42.46	42.46	42.00	42.27	42.27	-0.81%	2,516
May 12, 2026	42.66	42.67	42.33	42.61	42.61	-0.13%	2,758
May 11, 2026	42.84	42.84	42.58	42.67	42.67	-0.40%	1,972
May 8, 2026	42.57	42.89	42.57	42.84	42.84	0.63%	1,859
May 7, 2026	42.86	42.87	42.52	42.57	42.57	0.23%	2,368
May 6, 2026	42.37	42.55	42.37	42.48	42.48	0.71%	2,410
May 5, 2026	42.00	42.23	41.97	42.18	42.18	0.63%	2,218
May 4, 2026	42.17	42.37	41.88	41.91	41.91	-0.97%	1,751
May 1, 2026	42.40	42.40	42.29	42.32	42.32	-0.17%	901
Apr 30, 2026	42.17	42.44	42.04	42.40	42.40	0.44%	2,564
Apr 29, 2026	42.11	42.23	42.06	42.21	42.21	-0.31%	2,934
Apr 28, 2026	42.39	42.57	42.29	42.35	42.34	-0.18%	3,494
Apr 27, 2026	42.60	42.60	42.42	42.42	42.42	0.14%	3,787
Apr 24, 2026	42.63	42.63	42.36	42.36	42.36	-0.87%	1,615
Apr 23, 2026	42.50	42.76	42.42	42.73	42.73	0.26%	4,047
Apr 22, 2026	43.22	43.22	42.56	42.62	42.62	-0.87%	2,101
Apr 21, 2026	42.98	43.06	42.98	42.99	42.99	0.58%	1,251
Apr 20, 2026	42.66	42.77	42.66	42.75	42.75	0.91%	4,602
Apr 17, 2026	42.28	42.65	42.23	42.36	42.36	1.29%	5,196
Apr 16, 2026	41.61	41.87	41.61	41.82	41.82	0.80%	7,729
Apr 15, 2026	41.50	41.65	41.49	41.49	41.49	0.49%	683
Apr 14, 2026	41.48	41.48	41.29	41.29	41.28	0.30%	3,198
Apr 13, 2026	40.45	41.16	40.45	41.16	41.16	1.62%	2,155
Apr 10, 2026	40.91	40.91	40.41	40.51	40.51	-1.05%	1,958
Apr 9, 2026	40.56	40.98	40.56	40.94	40.93	0.29%	2,493
Apr 8, 2026	40.97	41.03	40.78	40.81	40.81	1.34%	4,448
Apr 7, 2026	40.02	40.45	40.02	40.28	40.28	-	1,919
Apr 6, 2026	40.02	40.30	40.02	40.28	40.28	0.77%	1,677
Apr 2, 2026	39.16	39.97	39.16	39.97	39.97	1.23%	1,549
Apr 1, 2026	39.55	39.66	39.48	39.48	39.48	0.19%	2,492
Mar 31, 2026	38.98	39.41	38.98	39.41	39.41	1.77%	2,245
Mar 30, 2026	39.03	39.03	38.69	38.72	38.72	-0.29%	1,711
Mar 27, 2026	39.17	39.20	38.76	38.83	38.83	-1.65%	1,909
Mar 26, 2026	39.35	39.89	39.35	39.49	39.49	-0.06%	6,424
Mar 25, 2026	39.21	39.51	39.21	39.51	39.51	1.10%	2,352
Mar 24, 2026	39.00	39.37	38.88	39.08	39.08	0.31%	10,765