LST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	47.81	47.83	47.62	47.83	-	-	798
Sep 22, 2026	47.84	47.93	47.75	47.83	47.83	-0.08%	1,488,841
Sep 21, 2026	47.69	47.93	47.68	47.87	47.87	0.74%	9,337
Sep 18, 2026	47.63	47.73	47.37	47.52	47.52	-0.48%	22,688
Sep 17, 2026	47.78	48.01	47.65	47.75	47.75	0.84%	16,495
Sep 16, 2026	47.72	47.73	47.03	47.35	47.35	-0.63%	8,269
Sep 15, 2026	47.62	47.65	47.49	47.65	47.65	0.15%	64,649
Sep 14, 2026	48.59	49.33	47.50	47.58	47.58	-0.71%	1,314,745
Sep 11, 2026	47.96	47.96	47.82	47.92	47.92	1.23%	23,237
Sep 10, 2026	47.45	47.50	47.34	47.34	47.34	-0.88%	23,404
Sep 9, 2026	47.77	47.88	47.65	47.76	47.76	0.42%	15,864
Sep 8, 2026	48.10	48.15	47.56	47.56	47.56	-1.49%	18,002
Sep 4, 2026	48.26	48.47	48.16	48.28	48.28	-0.56%	32,161
Sep 3, 2026	48.40	48.58	48.18	48.55	48.55	1.15%	30,871
Sep 2, 2026	47.87	48.11	47.83	48.00	48.00	0.71%	56,831
Sep 1, 2026	47.84	48.20	47.64	47.66	47.66	-0.83%	56,558
Aug 31, 2026	51.35	51.35	47.92	48.06	48.06	0.04%	28,648
Aug 28, 2026	48.37	48.37	47.99	48.04	48.04	-0.56%	23,921
Aug 27, 2026	47.99	48.32	47.99	48.31	48.31	0.37%	59,314
Aug 26, 2026	47.89	48.19	47.89	48.13	48.13	0.17%	17,904
Aug 25, 2026	47.97	48.05	47.80	48.05	48.05	0.65%	43,098
Aug 24, 2026	47.75	47.84	47.60	47.74	47.74	-0.17%	17,581
Aug 21, 2026	47.66	47.83	47.60	47.82	47.82	0.95%	19,359
Aug 20, 2026	47.51	47.67	47.37	47.37	47.37	-0.75%	21,242
Aug 19, 2026	48.01	48.01	47.73	47.73	47.73	-0.15%	30,589
Aug 18, 2026	48.12	48.12	47.80	47.80	47.80	-1.01%	28,638
Aug 17, 2026	48.36	48.57	48.26	48.29	48.29	-0.29%	61,773
Aug 14, 2026	48.51	48.51	48.33	48.43	48.43	0.08%	45,395
Aug 13, 2026	48.25	48.40	48.15	48.39	48.39	0.42%	32,003
Aug 12, 2026	48.19	48.28	48.01	48.19	48.19	-0.21%	32,856
Aug 11, 2026	48.13	48.30	47.92	48.29	48.29	-0.45%	51,156
Aug 10, 2026	48.11	48.51	48.02	48.51	48.51	1.03%	34,134
Aug 7, 2026	48.00	48.08	47.70	48.02	48.02	1.03%	30,286
Aug 6, 2026	47.72	47.73	47.46	47.53	47.53	-0.20%	88,424
Aug 5, 2026	48.03	48.03	47.62	47.62	47.62	-0.02%	23,357
Aug 4, 2026	47.13	47.68	47.12	47.63	47.63	2.01%	11,652
Aug 3, 2026	46.28	46.70	46.09	46.69	46.69	1.22%	1,174,697
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