LST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	43.33	43.51	42.18	42.22	42.22	-2.51%	36,122
Feb 11, 2026	43.32	43.55	43.01	43.31	43.31	0.72%	43,938
Feb 10, 2026	43.25	43.47	42.94	43.00	43.00	-0.59%	33,799
Feb 9, 2026	43.01	43.39	43.01	43.25	43.25	0.64%	101,261
Feb 6, 2026	42.43	43.02	42.43	42.98	42.98	2.20%	61,854
Feb 5, 2026	41.90	42.38	41.90	42.05	42.05	-0.20%	34,561
Feb 4, 2026	42.50	42.50	41.84	42.14	42.14	-0.41%	76,797
Feb 3, 2026	42.29	42.60	41.91	42.31	42.31	0.52%	58,421
Feb 2, 2026	41.46	42.09	41.46	42.09	42.09	1.23%	21,040
Jan 30, 2026	41.91	41.95	41.31	41.58	41.58	-1.91%	56,554
Jan 29, 2026	42.48	42.50	41.67	42.39	42.39	0.61%	49,175
Jan 28, 2026	42.39	42.40	42.02	42.13	42.13	-0.24%	25,587
Jan 27, 2026	42.23	42.29	42.11	42.23	42.23	-0.01%	33,601
Jan 26, 2026	42.15	42.49	42.15	42.24	42.24	0.86%	1,382,160
Jan 23, 2026	42.02	42.03	41.78	41.88	41.88	-0.41%	47,620
Jan 22, 2026	42.23	42.23	42.00	42.05	42.05	0.55%	13,044
Jan 21, 2026	41.60	41.93	41.58	41.82	41.82	1.33%	56,722
Jan 20, 2026	41.08	41.59	41.08	41.27	41.27	-0.68%	6,311
Jan 16, 2026	41.81	41.81	41.55	41.55	41.55	-0.60%	3,507
Jan 15, 2026	41.62	41.90	41.62	41.81	41.81	1.09%	13,687
Jan 14, 2026	41.48	41.48	41.17	41.36	41.36	-0.24%	9,834
Jan 13, 2026	41.51	41.63	41.43	41.45	41.45	-0.76%	4,503
Jan 12, 2026	41.41	41.77	41.41	41.77	41.77	0.77%	18,377
Jan 9, 2026	41.42	41.57	41.42	41.45	41.45	0.32%	16,938
Jan 8, 2026	41.36	41.39	41.24	41.32	41.32	-	8,747
Jan 7, 2026	41.13	41.33	41.13	41.32	41.32	-0.43%	4,629
Jan 6, 2026	41.10	41.50	41.10	41.50	41.50	1.36%	2,498
Jan 5, 2026	40.90	41.12	40.81	40.95	40.95	1.25%	11,941
Jan 2, 2026	40.17	40.47	40.17	40.44	40.44	0.72%	3,623
Dec 31, 2025	40.36	40.43	40.15	40.15	40.15	-0.79%	4,639
Dec 30, 2025	40.56	40.60	40.47	40.47	40.47	-0.17%	7,406
Dec 29, 2025	40.59	40.60	40.50	40.54	40.54	-1.00%	31,943
Dec 26, 2025	40.86	40.95	40.78	40.95	40.95	0.28%	8,026
Dec 24, 2025	40.81	40.87	40.80	40.84	40.84	0.21%	4,733
Dec 23, 2025	40.77	40.82	40.75	40.75	40.75	0.15%	2,710
Dec 22, 2025	40.72	40.72	40.65	40.69	40.69	0.78%	1,225
Dec 19, 2025	40.38	40.41	40.38	40.38	40.37	1.01%	1,262
Dec 18, 2025	39.96	40.19	39.95	39.97	39.97	0.50%	4,106
Dec 17, 2025	40.10	40.10	39.72	39.77	39.77	-0.50%	3,080
Dec 16, 2025	40.68	40.68	39.85	39.97	39.97	-0.64%	3,278
Dec 15, 2025	40.33	40.34	40.18	40.23	40.23	0.18%	2,090
Dec 12, 2025	40.76	40.76	40.11	40.16	40.16	-1.12%	25,341
Dec 11, 2025	40.18	40.66	40.11	40.61	40.61	0.68%	3,750
Dec 10, 2025	39.92	40.38	39.92	40.33	40.18	1.12%	5,268
Dec 9, 2025	40.09	40.09	39.89	39.89	39.74	-0.02%	1,638
Dec 8, 2025	40.06	40.06	39.90	39.90	39.74	-0.19%	2,498
Dec 5, 2025	40.19	40.19	39.92	39.97	39.82	0.08%	6,825
Dec 4, 2025	39.95	40.06	39.94	39.94	39.79	0.50%	2,406
Dec 3, 2025	39.67	39.83	39.67	39.74	39.59	0.48%	7,022
Dec 2, 2025	39.76	39.76	39.54	39.55	39.40	0.02%	2,703