LST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	46.06	46.15	45.73	46.13	46.13	-0.16%	6,873
Jul 30, 2026	45.80	46.20	45.44	46.20	46.20	1.49%	16,515
Jul 29, 2026	46.07	46.20	45.52	45.52	45.52	-1.40%	13,468
Jul 28, 2026	45.70	46.20	45.70	46.17	46.17	-0.01%	7,303
Jul 27, 2026	46.14	46.35	45.92	46.17	46.17	0.66%	13,312
Jul 24, 2026	45.88	46.22	45.86	45.87	45.87	0.41%	13,068
Jul 23, 2026	45.81	45.83	45.58	45.68	45.68	-0.60%	12,389
Jul 22, 2026	46.24	46.25	45.93	45.96	45.96	-0.40%	7,305
Jul 21, 2026	45.66	46.14	45.66	46.14	46.14	1.71%	14,387
Jul 20, 2026	45.85	45.85	45.37	45.37	45.37	-0.54%	5,032
Jul 17, 2026	45.34	45.78	45.28	45.61	45.61	-0.31%	23,475
Jul 16, 2026	45.67	45.95	45.56	45.75	45.75	-0.46%	64,723
Jul 15, 2026	46.37	46.37	45.78	45.96	45.96	0.28%	6,370
Jul 14, 2026	46.51	46.52	45.83	45.83	45.83	-1.31%	11,383
Jul 13, 2026	46.62	46.62	46.39	46.44	46.44	-0.58%	2,818
Jul 10, 2026	46.80	46.80	46.53	46.71	46.71	0.02%	11,818
Jul 9, 2026	46.75	46.84	46.70	46.70	46.70	0.89%	8,475
Jul 8, 2026	46.20	46.35	46.02	46.29	46.29	-0.16%	13,452
Jul 7, 2026	46.17	46.48	46.17	46.36	46.36	-0.49%	19,564
Jul 6, 2026	46.60	46.75	46.59	46.59	46.59	0.89%	27,914
Jul 2, 2026	46.80	46.99	45.93	46.18	46.18	-0.84%	13,615
Jul 1, 2026	46.55	46.89	46.36	46.57	46.57	-0.34%	105,883
Jun 30, 2026	46.51	46.85	46.51	46.73	46.73	0.80%	17,241
Jun 29, 2026	46.11	46.40	44.71	46.36	46.36	0.74%	1,738,359
Jun 26, 2026	46.09	46.21	45.86	46.02	46.02	-0.50%	24,262
Jun 25, 2026	46.23	46.50	45.97	46.25	46.25	0.94%	34,337
Jun 24, 2026	45.91	46.35	45.66	45.82	45.82	-0.39%	28,742
Jun 23, 2026	46.07	46.19	45.74	46.00	46.00	-0.97%	21,501
Jun 22, 2026	46.11	46.78	46.11	46.45	46.45	1.00%	19,042
Jun 18, 2026	46.45	46.45	45.91	45.99	45.99	-0.37%	33,474
Jun 17, 2026	46.80	46.80	45.93	46.16	46.16	-1.05%	27,586
Jun 16, 2026	46.93	46.95	46.65	46.65	46.65	-0.38%	22,903
Jun 15, 2026	47.22	47.23	46.83	46.83	46.83	0.35%	45,641
Jun 12, 2026	46.54	46.88	46.49	46.67	46.67	0.74%	18,015
Jun 11, 2026	45.53	46.45	45.53	46.33	46.33	2.51%	32,777
Jun 10, 2026	45.72	46.09	45.18	45.19	45.19	-1.57%	17,092
Jun 9, 2026	46.38	46.41	45.01	45.91	45.91	-0.63%	23,115
Jun 8, 2026	46.30	46.44	46.09	46.20	46.20	0.42%	18,917
Jun 5, 2026	46.64	46.73	45.89	46.01	46.01	-2.63%	17,536
Jun 4, 2026	47.04	47.28	46.83	47.25	47.25	0.75%	16,288
Jun 3, 2026	46.87	47.19	46.75	46.90	46.90	-0.18%	17,556
Jun 2, 2026	46.92	47.05	46.86	46.99	46.99	0.76%	65,220
Jun 1, 2026	46.18	46.74	46.18	46.63	46.63	0.24%	11,826
May 29, 2026	46.84	46.99	46.34	46.52	46.52	0.73%	12,520
May 28, 2026	46.16	46.37	45.91	46.18	46.18	0.07%	64,896
May 27, 2026	46.35	46.43	46.10	46.15	46.15	-0.24%	30,239
May 26, 2026	45.98	46.26	45.98	46.26	46.26	1.27%	43,452
May 22, 2026	45.41	45.77	45.41	45.68	45.68	1.08%	19,675
May 21, 2026	44.65	45.21	44.65	45.19	45.19	0.40%	26,553
May 20, 2026	44.64	45.03	44.64	45.01	45.01	1.63%	23,673