LSEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.00	28.19	28.00	28.15	28.15	0.54%	938
Dec 19, 2024	27.91	27.99	27.91	27.99	27.99	0.66%	94,939
Dec 18, 2024	27.86	27.90	27.81	27.81	27.81	-2.39%	365
Dec 17, 2024	28.39	28.49	28.39	28.49	28.49	-0.36%	442
Dec 16, 2024	28.55	28.59	28.54	28.59	28.59	0.51%	1,810
Dec 13, 2024	28.45	28.47	28.39	28.45	28.45	-0.53%	2,620
Dec 12, 2024	28.55	28.60	28.54	28.60	28.60	0.25%	1,906
Dec 11, 2024	28.49	28.53	28.47	28.53	28.53	0.70%	10,475
Dec 10, 2024	28.33	28.33	28.33	28.33	28.33	-1.19%	43
Dec 9, 2024	28.72	28.72	28.67	28.67	28.67	-2.94%	2,002
Dec 6, 2024	29.57	29.59	29.54	29.54	29.54	0.51%	543
Dec 5, 2024	29.39	29.39	29.39	29.39	29.39	0.44%	5
Dec 4, 2024	29.26	29.26	29.26	29.26	29.26	0.21%	5
Dec 3, 2024	29.20	29.20	29.20	29.20	29.20	0.70%	15
Dec 2, 2024	28.99	28.99	28.99	28.99	28.99	-0.75%	44
Nov 29, 2024	29.21	29.21	29.21	29.21	29.21	0.66%	416
Nov 27, 2024	28.99	29.02	28.98	29.02	29.02	-1.45%	416
Nov 26, 2024	29.35	29.45	29.28	29.45	29.45	0.82%	305
Nov 25, 2024	29.21	29.21	29.21	29.21	29.21	-0.23%	27
Nov 22, 2024	29.23	29.27	29.23	29.27	29.27	0.69%	1,489
Nov 21, 2024	29.07	29.07	29.07	29.07	29.07	-0.11%	94
Nov 20, 2024	28.72	29.10	28.72	29.10	29.10	0.25%	323
Nov 19, 2024	29.03	29.03	29.03	29.03	29.03	0.17%	35
Nov 18, 2024	28.98	28.98	28.98	28.98	28.98	-0.62%	56
Nov 15, 2024	28.99	29.16	28.99	29.16	29.16	0.89%	682
Nov 14, 2024	28.94	28.98	28.91	28.91	28.91	-0.11%	392
Nov 13, 2024	28.94	28.94	28.94	28.94	28.94	-0.26%	582
Nov 12, 2024	28.96	29.01	28.96	29.01	29.01	0.16%	373
Nov 11, 2024	29.16	29.19	28.97	28.97	28.97	-0.23%	505
Nov 8, 2024	29.03	29.04	29.03	29.03	29.03	1.76%	491
Nov 7, 2024	28.53	28.53	28.53	28.53	28.53	1.69%	40
Nov 6, 2024	28.05	28.06	28.05	28.06	28.06	0.67%	563
Nov 5, 2024	27.87	27.87	27.72	27.87	27.87	1.21%	280
Nov 4, 2024	27.54	27.54	27.54	27.54	27.54	-0.85%	84
Nov 1, 2024	27.77	27.77	27.77	27.77	27.77	-1.03%	82
Oct 31, 2024	28.17	28.17	28.06	28.06	28.06	0.62%	359
Oct 30, 2024	27.89	27.89	27.89	27.89	27.89	0.39%	16
Oct 29, 2024	27.79	27.79	27.79	27.79	27.79	0.29%	8
Oct 28, 2024	27.70	27.70	27.70	27.70	27.70	0.62%	76
Oct 25, 2024	27.53	27.53	27.53	27.53	27.53	-0.32%	966
Oct 24, 2024	27.60	27.62	27.60	27.62	27.62	-0.94%	672
Oct 23, 2024	27.46	27.93	27.46	27.88	27.88	-0.31%	800
Oct 22, 2024	27.97	27.97	27.97	27.97	27.97	0.11%	50
Oct 21, 2024	27.97	27.97	27.94	27.94	27.94	-0.17%	1,019
Oct 18, 2024	27.80	27.99	27.80	27.99	27.99	0.66%	1,262
Oct 17, 2024	27.80	27.80	27.80	27.80	27.80	-0.67%	2
Oct 16, 2024	27.99	27.99	27.99	27.99	27.99	0.34%	221
Oct 15, 2024	27.72	27.90	27.72	27.90	27.90	1.12%	221
Oct 14, 2024	27.51	27.59	27.51	27.59	27.59	0.62%	101
Oct 11, 2024	27.38	27.41	27.38	27.41	27.41	0.83%	769
Oct 10, 2024	27.19	27.19	27.19	27.19	27.19	-0.76%	3
Oct 9, 2024	27.40	27.40	27.40	27.40	27.40	0.18%	3
Oct 8, 2024	27.35	27.35	27.35	27.35	27.35	1.42%	90
Oct 7, 2024	26.97	26.97	26.97	26.97	26.97	-0.98%	90
Oct 4, 2024	27.16	27.23	27.15	27.23	27.23	0.18%	2,945
Oct 3, 2024	27.18	27.18	27.18	27.18	27.18	-0.44%	3
Oct 2, 2024	27.31	27.31	27.30	27.30	27.30	0.47%	505
Oct 1, 2024	27.09	27.18	27.06	27.18	27.18	-	1,956
Sep 30, 2024	27.18	27.18	27.18	27.18	27.18	0.84%	2
Sep 27, 2024	26.93	26.97	26.93	26.95	26.95	-0.78%	1,471
Sep 26, 2024	27.16	27.16	27.16	27.16	27.16	-0.61%	120
Sep 25, 2024	27.33	27.33	27.33	27.33	27.33	0.38%	150
Sep 24, 2024	27.23	27.23	27.23	27.23	27.23	-0.95%	231
Sep 23, 2024	27.49	27.49	27.49	27.49	27.49	0.34%	133
Sep 20, 2024	27.37	27.42	27.37	27.39	27.39	0.66%	1,175
Sep 19, 2024	27.22	27.22	27.22	27.22	27.22	0.57%	413
Sep 18, 2024	27.06	27.06	27.06	27.06	27.06	-0.08%	607
Sep 17, 2024	27.08	27.08	27.08	27.08	27.08	-0.51%	634
Sep 16, 2024	27.22	27.22	27.22	27.22	27.22	0.11%	813
Sep 13, 2024	27.22	27.24	27.19	27.19	27.19	0.34%	583
Sep 12, 2024	27.10	27.10	27.10	27.10	27.10	0.72%	1,024
Sep 11, 2024	26.83	26.91	26.82	26.91	26.91	0.38%	3,278
Sep 10, 2024	26.86	26.86	26.77	26.81	26.81	0.08%	1,313
Sep 9, 2024	26.79	26.79	26.79	26.79	26.79	0.25%	-
Sep 6, 2024	26.72	26.72	26.72	26.72	26.72	-0.74%	109
Sep 5, 2024	26.78	26.92	26.77	26.92	26.92	-0.43%	20,305
Sep 4, 2024	26.86	27.03	26.86	27.03	27.03	-0.28%	404
Sep 3, 2024	27.11	27.11	27.11	27.11	27.11	-0.82%	476
Aug 30, 2024	27.33	27.33	27.33	27.33	27.33	0.47%	10
Aug 29, 2024	27.23	27.23	27.21	27.21	27.21	-0.32%	482
Aug 28, 2024	27.29	27.29	27.29	27.29	27.29	0.42%	28
Aug 27, 2024	27.18	27.18	27.18	27.18	27.18	0.01%	33
Aug 26, 2024	27.18	27.18	27.18	27.18	27.18	-0.04%	-
Aug 23, 2024	27.19	27.19	27.19	27.19	27.19	-0.35%	205
Aug 22, 2024	27.32	27.32	27.27	27.28	27.28	0.39%	585
Aug 21, 2024	27.18	27.18	27.18	27.18	27.18	0.06%	9
Aug 20, 2024	27.16	27.16	27.16	27.16	27.16	-0.24%	15
Aug 19, 2024	27.23	27.23	27.23	27.23	27.23	-0.16%	2
Aug 16, 2024	27.22	27.27	27.22	27.27	27.27	0.32%	489
Aug 15, 2024	27.18	27.18	27.18	27.18	27.18	-0.73%	126
Aug 14, 2024	27.29	27.38	27.29	27.38	27.38	1.11%	126
Aug 13, 2024	27.08	27.08	27.08	27.08	27.08	-0.29%	53
Aug 12, 2024	27.16	27.16	27.16	27.16	27.16	0.29%	33
Aug 9, 2024	27.08	27.08	27.08	27.08	27.08	1.79%	22
Aug 8, 2024	26.61	26.61	26.61	26.61	26.61	0.49%	15
Aug 7, 2024	26.47	26.47	26.47	26.47	26.47	-0.01%	17
Aug 6, 2024	26.48	26.48	26.48	26.48	26.48	1.00%	36
Aug 5, 2024	26.26	26.26	26.22	26.22	26.22	-1.20%	366
Aug 2, 2024	26.53	26.53	26.53	26.53	26.53	-0.39%	10
Aug 1, 2024	26.62	26.64	26.62	26.64	26.64	-0.32%	588