LSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2024	39.54	39.75	39.53	39.74	39.74	1.99%	2,850
Dec 3, 2024	38.81	38.96	38.71	38.96	38.96	0.28%	2,503
Dec 2, 2024	38.57	38.85	38.57	38.85	38.85	0.94%	752
Nov 29, 2024	38.21	38.49	38.21	38.49	38.49	1.00%	207
Nov 27, 2024	38.30	38.30	37.94	38.11	38.11	-1.32%	7,143
Nov 26, 2024	38.66	38.68	38.56	38.62	38.62	0.74%	3,768
Nov 25, 2024	38.52	38.54	38.34	38.34	38.34	-0.59%	2,235
Nov 22, 2024	38.56	38.56	38.56	38.56	38.56	-0.02%	2,384
Nov 21, 2024	38.36	38.57	38.36	38.57	38.57	0.19%	517
Nov 20, 2024	38.06	38.50	38.06	38.50	38.50	-0.19%	3,077
Nov 19, 2024	37.82	38.57	37.82	38.57	38.57	1.41%	2,298
Nov 18, 2024	37.95	38.03	37.95	38.03	38.03	0.62%	465
Nov 15, 2024	38.23	38.23	37.80	37.80	37.80	-2.10%	36,473
Nov 14, 2024	38.98	38.98	38.61	38.61	38.61	-0.96%	1,681
Nov 13, 2024	39.17	39.20	38.98	38.98	38.98	0.09%	1,303
Nov 12, 2024	39.07	39.09	38.89	38.95	38.95	-0.07%	4,378
Nov 11, 2024	39.07	39.07	38.89	38.98	38.98	0.75%	1,306
Nov 8, 2024	38.57	38.69	38.57	38.69	38.69	0.49%	345
Nov 7, 2024	38.39	38.54	38.37	38.50	38.50	1.90%	7,185
Nov 6, 2024	37.63	37.78	37.63	37.78	37.78	3.05%	912
Nov 5, 2024	36.66	36.66	36.66	36.66	36.66	1.44%	158
Nov 4, 2024	36.21	36.29	36.14	36.14	36.14	-0.20%	18,207
Nov 1, 2024	36.19	36.21	36.18	36.21	36.21	0.97%	669
Oct 31, 2024	36.42	36.42	35.87	35.87	35.87	-2.55%	17,502
Oct 30, 2024	36.97	37.00	36.80	36.80	36.80	-0.02%	855
Oct 29, 2024	36.81	36.81	36.81	36.81	36.81	0.84%	484
Oct 28, 2024	36.61	36.61	36.50	36.50	36.50	-0.14%	464
Oct 25, 2024	36.68	36.68	36.54	36.55	36.55	0.64%	4,549
Oct 24, 2024	36.32	36.32	36.32	36.32	36.32	1.20%	355
Oct 23, 2024	36.08	36.08	35.84	35.89	35.89	-1.71%	52,724
Oct 22, 2024	36.48	36.55	36.48	36.51	36.51	0.09%	668
Oct 21, 2024	36.18	36.48	36.18	36.48	36.48	0.45%	672
Oct 18, 2024	36.32	36.32	36.32	36.32	36.32	1.00%	44
Oct 17, 2024	36.09	36.13	35.95	35.96	35.96	0.19%	1,697
Oct 16, 2024	35.77	35.89	35.74	35.89	35.89	0.52%	85,441
Oct 15, 2024	35.71	35.71	35.71	35.71	35.71	-0.84%	7
Oct 14, 2024	36.01	36.01	36.01	36.01	36.01	0.70%	40
Oct 11, 2024	35.76	35.76	35.76	35.76	35.76	0.06%	12
Oct 10, 2024	35.72	35.74	35.71	35.74	35.74	0.03%	3,459
Oct 9, 2024	35.73	35.73	35.73	35.73	35.73	0.22%	13
Oct 8, 2024	35.52	35.65	35.52	35.65	35.65	1.84%	148
Oct 7, 2024	35.36	35.36	35.00	35.00	35.00	-1.41%	415
Oct 4, 2024	35.20	35.50	35.19	35.50	35.50	1.61%	1,343
Oct 3, 2024	35.07	35.07	34.89	34.94	34.94	-0.24%	79,233
Oct 2, 2024	35.03	35.03	35.03	35.03	35.03	-0.03%	14
Oct 1, 2024	35.03	35.03	35.03	35.03	35.03	-0.99%	46
Sep 30, 2024	35.39	35.39	35.39	35.39	35.39	0.26%	9
Sep 27, 2024	35.32	35.32	35.29	35.29	35.29	-0.24%	196,547
Sep 26, 2024	35.57	35.57	35.20	35.38	35.38	0.44%	829
Sep 25, 2024	35.34	35.34	35.22	35.22	35.22	0.12%	143
Sep 24, 2024	35.15	35.20	35.15	35.18	35.18	0.38%	607
Sep 23, 2024	35.07	35.13	35.02	35.05	35.05	0.24%	1,599
Sep 20, 2024	35.05	35.05	34.96	34.96	34.96	-0.60%	364
Sep 19, 2024	35.18	35.18	35.18	35.18	35.18	2.29%	212
Sep 18, 2024	34.71	34.71	34.39	34.39	34.39	-0.56%	661
Sep 17, 2024	34.86	34.86	34.58	34.58	34.58	-0.06%	1,516
Sep 16, 2024	34.60	34.60	34.60	34.60	34.60	0.22%	44
Sep 13, 2024	34.52	34.52	34.52	34.52	34.52	0.45%	12
Sep 12, 2024	34.42	34.42	34.37	34.37	34.37	1.11%	255
Sep 11, 2024	33.57	33.99	33.57	33.99	33.99	2.15%	486
Sep 10, 2024	33.24	33.27	33.14	33.27	33.27	1.46%	44,623
Sep 9, 2024	32.80	32.80	32.80	32.80	32.80	1.22%	44
Sep 6, 2024	33.34	33.34	32.40	32.40	32.40	-2.17%	559
Sep 5, 2024	33.02	33.12	33.02	33.12	33.12	0.05%	337
Sep 4, 2024	33.25	33.25	33.10	33.10	33.10	0.05%	29,374
Sep 3, 2024	33.39	33.39	33.08	33.08	33.08	-2.88%	745
Aug 30, 2024	34.06	34.06	34.06	34.06	34.06	1.02%	150
Aug 29, 2024	34.08	34.08	33.72	33.72	33.72	-0.55%	40,800
Aug 28, 2024	33.91	33.91	33.91	33.91	33.91	-0.80%	174
Aug 27, 2024	34.26	34.26	34.18	34.18	34.18	0.06%	40,005
Aug 26, 2024	34.21	34.21	34.16	34.16	34.16	-0.70%	171
Aug 23, 2024	34.40	34.40	34.40	34.40	34.40	1.68%	58
Aug 22, 2024	34.51	34.51	33.83	33.83	33.83	-1.78%	18,539
Aug 21, 2024	34.33	34.46	34.33	34.44	34.44	0.40%	703
Aug 20, 2024	34.33	34.36	34.31	34.31	34.31	-0.31%	354
Aug 19, 2024	34.21	34.41	34.21	34.41	34.41	1.39%	939
Aug 16, 2024	33.94	33.94	33.94	33.94	33.94	0.37%	231
Aug 15, 2024	33.84	33.84	33.82	33.82	33.82	2.39%	569
Aug 14, 2024	32.80	33.03	32.77	33.03	33.03	0.25%	1,097
Aug 13, 2024	32.95	32.95	32.95	32.95	32.95	2.83%	5
Aug 12, 2024	32.11	32.11	32.04	32.04	32.04	0.18%	1,102
Aug 9, 2024	31.94	31.98	31.91	31.98	31.98	0.59%	513
Aug 8, 2024	31.79	31.79	31.79	31.79	31.79	2.52%	23
Aug 7, 2024	31.52	31.52	31.01	31.01	31.01	-1.48%	40,984
Aug 6, 2024	31.48	31.48	31.48	31.48	31.48	1.69%	331
Aug 5, 2024	30.13	31.26	30.13	30.95	30.95	-3.66%	1,579
Aug 2, 2024	32.10	32.13	31.98	32.13	32.13	-2.57%	1,980
Aug 1, 2024	33.49	33.49	32.98	32.98	32.98	-1.85%	20,584
Jul 31, 2024	33.60	33.60	33.60	33.60	33.60	2.71%	387
Jul 30, 2024	33.09	33.09	32.71	32.71	32.71	-1.18%	331
Jul 29, 2024	33.15	33.15	33.10	33.10	33.10	0.49%	293
Jul 26, 2024	32.94	32.94	32.94	32.94	32.94	0.76%	147
Jul 25, 2024	32.39	33.15	32.39	32.70	32.70	-0.55%	22,273
Jul 24, 2024	32.92	32.92	32.88	32.88	32.88	-3.80%	627
Jul 23, 2024	34.33	34.33	34.18	34.18	34.18	-0.11%	20,430
Jul 22, 2024	34.11	34.21	34.00	34.21	34.21	1.71%	1,592
Jul 19, 2024	33.59	33.67	33.59	33.64	33.64	-0.62%	442
Jul 18, 2024	33.73	33.94	33.71	33.85	33.85	-0.36%	613,250
Jul 17, 2024	33.97	33.97	33.97	33.97	33.97	-2.52%	18
Jul 16, 2024	34.88	34.88	34.84	34.84	34.84	0.25%	602,677