LST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	34.98	34.98	34.98	34.98	34.98	0.75%	7
May 15, 2025	34.50	34.72	34.50	34.72	34.72	0.74%	2,201
May 14, 2025	34.45	34.46	34.43	34.46	34.46	-0.19%	498
May 13, 2025	34.58	34.60	34.53	34.53	34.53	0.75%	1,200
May 12, 2025	34.25	34.29	34.16	34.27	34.27	1.38%	2,782
May 9, 2025	33.80	33.80	33.80	33.80	33.80	-0.03%	81
May 8, 2025	33.86	34.06	33.81	33.81	33.81	0.17%	1,133
May 7, 2025	33.84	33.89	33.68	33.76	33.76	0.42%	23,842
May 6, 2025	33.58	33.62	33.58	33.62	33.62	0.04%	381
May 5, 2025	33.61	33.61	33.60	33.60	33.60	0.29%	529
May 2, 2025	33.51	33.51	33.51	33.51	33.51	1.84%	51
May 1, 2025	32.81	32.90	32.81	32.90	32.90	0.69%	307
Apr 30, 2025	32.39	32.68	32.35	32.68	32.68	0.09%	446
Apr 29, 2025	32.34	32.71	32.34	32.65	32.65	0.80%	7,245
Apr 28, 2025	32.22	32.39	32.16	32.39	32.39	0.65%	21,211
Apr 25, 2025	32.18	32.18	32.18	32.18	32.18	0.01%	32
Apr 24, 2025	31.80	32.18	31.80	32.18	32.18	1.59%	1,978
Apr 23, 2025	31.62	31.67	31.62	31.67	31.67	1.34%	1,967
Apr 22, 2025	31.25	31.25	31.25	31.25	31.25	2.65%	25
Apr 21, 2025	31.19	31.19	30.34	30.45	30.45	-2.29%	1,558
Apr 17, 2025	31.35	31.35	31.16	31.16	31.16	0.25%	3,729
Apr 16, 2025	31.08	31.08	31.08	31.08	31.08	-1.14%	9,417
Apr 15, 2025	31.49	31.49	31.42	31.44	31.44	0.56%	9,417
Apr 14, 2025	31.33	31.39	31.27	31.27	31.27	1.12%	417
Apr 11, 2025	30.91	30.92	30.91	30.92	30.92	1.17%	1,094
Apr 10, 2025	30.56	30.56	30.56	30.56	30.56	-2.80%	204
Apr 9, 2025	31.58	31.58	30.99	31.44	31.44	8.28%	573
Apr 8, 2025	30.19	30.19	29.04	29.04	29.04	-1.23%	1,553
Apr 7, 2025	30.09	30.16	29.40	29.40	29.40	-0.77%	600
Apr 4, 2025	29.72	29.99	29.57	29.63	29.63	-5.54%	10,157
Apr 3, 2025	31.46	31.60	31.36	31.36	31.36	-4.74%	1,572
Apr 2, 2025	32.91	32.94	32.82	32.92	32.92	1.08%	1,678
Apr 1, 2025	32.46	32.57	32.46	32.57	32.57	0.28%	624
Mar 31, 2025	32.09	32.48	32.09	32.48	32.48	0.29%	4,240
Mar 28, 2025	32.71	32.71	32.25	32.39	32.39	-2.17%	2,329
Mar 27, 2025	33.20	33.20	33.05	33.11	33.11	0.10%	1,077
Mar 26, 2025	33.33	33.33	33.07	33.07	33.07	-0.77%	100
Mar 25, 2025	33.41	33.41	33.31	33.33	33.33	0.35%	332
Mar 24, 2025	33.06	33.21	33.06	33.21	33.21	1.80%	325
Mar 21, 2025	32.49	32.62	32.49	32.62	32.62	-0.31%	631
Mar 20, 2025	32.93	32.93	32.72	32.72	32.72	-0.11%	472
Mar 19, 2025	32.33	32.76	32.33	32.76	32.76	1.34%	435
Mar 18, 2025	32.28	32.33	32.28	32.33	32.33	-0.88%	100
Mar 17, 2025	32.34	32.70	32.34	32.61	32.61	1.35%	3,688
Mar 14, 2025	31.77	32.18	31.77	32.18	32.18	2.45%	100
Mar 13, 2025	31.83	31.83	31.41	31.41	31.41	-1.55%	100
Mar 12, 2025	31.72	31.90	31.72	31.90	31.90	0.07%	100
Mar 11, 2025	31.86	32.21	31.86	31.88	31.88	-0.43%	1,971
Mar 10, 2025	32.34	32.34	31.87	32.02	32.02	-2.96%	7,051
Mar 7, 2025	32.78	33.00	32.78	33.00	33.00	0.19%	3,280