LST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	44.53	44.55	44.14	44.29	44.29	-1.14%	24,701
May 18, 2026	44.89	44.89	44.70	44.80	44.80	-0.09%	18,404
May 15, 2026	45.00	45.08	44.81	44.84	44.84	-1.62%	12,801
May 14, 2026	45.57	45.76	45.52	45.58	45.58	0.76%	26,787
May 13, 2026	45.03	45.36	44.96	45.24	45.23	0.41%	28,036
May 12, 2026	45.01	45.06	44.50	45.05	45.05	-0.19%	18,513
May 11, 2026	45.30	45.34	45.10	45.14	45.14	0.22%	18,630
May 8, 2026	45.01	45.08	44.96	45.04	45.04	1.45%	20,323
May 7, 2026	44.90	44.90	44.28	44.40	44.40	-1.06%	8,593
May 6, 2026	44.66	44.88	44.58	44.87	44.87	1.47%	32,861
May 5, 2026	44.07	44.34	42.05	44.22	44.22	1.27%	17,830
May 4, 2026	44.00	44.00	43.60	43.67	43.67	-1.18%	35,884
May 1, 2026	44.34	44.43	44.11	44.19	44.19	-0.17%	33,814
Apr 30, 2026	43.70	44.28	43.58	44.26	44.26	1.82%	20,119
Apr 29, 2026	43.51	43.51	43.28	43.47	43.47	-0.16%	12,208
Apr 28, 2026	43.56	43.59	43.40	43.54	43.54	-0.73%	12,606
Apr 27, 2026	43.93	43.93	43.74	43.86	43.86	0.02%	16,663
Apr 24, 2026	43.70	43.91	43.66	43.85	43.85	0.14%	11,644
Apr 23, 2026	43.82	43.98	43.63	43.79	43.79	-0.14%	11,753
Apr 22, 2026	43.92	43.92	43.68	43.85	43.85	0.44%	16,267
Apr 21, 2026	44.15	44.17	43.63	43.66	43.66	-0.72%	24,417
Apr 20, 2026	44.02	44.09	43.95	43.98	43.97	0.01%	12,456
Apr 17, 2026	43.66	44.24	43.66	43.97	43.97	1.73%	10,299
Apr 16, 2026	43.17	43.27	43.07	43.22	43.22	0.61%	8,666
Apr 15, 2026	42.97	42.99	42.76	42.96	42.96	-0.31%	8,379
Apr 14, 2026	42.90	43.19	42.90	43.10	43.10	0.61%	42,142
Apr 13, 2026	42.27	42.84	42.27	42.84	42.83	0.87%	9,789
Apr 10, 2026	42.74	42.74	42.39	42.47	42.46	-0.30%	35,233
Apr 9, 2026	42.38	42.71	42.30	42.59	42.59	0.22%	12,886
Apr 8, 2026	42.25	42.50	42.21	42.50	42.50	3.48%	17,573
Apr 7, 2026	40.77	41.13	40.75	41.07	41.07	0.24%	20,740
Apr 6, 2026	40.88	41.00	40.79	40.97	40.97	0.15%	102,790
Apr 2, 2026	40.26	40.91	40.22	40.91	40.91	0.02%	16,497
Apr 1, 2026	40.86	41.22	40.83	40.90	40.90	1.11%	10,991
Mar 31, 2026	39.71	40.45	39.71	40.45	40.45	3.16%	41,560
Mar 30, 2026	39.62	39.66	39.04	39.21	39.21	-0.96%	17,282