LVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	52.74	53.20	52.74	53.20	53.20	1.57%	1,721
Feb 5, 2026	52.40	52.43	52.37	52.38	52.38	-0.52%	2,242
Feb 4, 2026	52.32	52.74	52.32	52.65	52.65	0.32%	832
Feb 3, 2026	52.58	52.58	52.22	52.48	52.48	0.11%	3,414
Feb 2, 2026	52.00	52.44	52.00	52.42	52.42	0.74%	6,635
Jan 30, 2026	51.93	52.04	51.72	52.04	52.04	-0.23%	3,203
Jan 29, 2026	51.90	52.16	51.90	52.16	52.16	0.68%	3,482
Jan 28, 2026	51.87	51.87	51.80	51.81	51.80	0.27%	1,966
Jan 27, 2026	51.53	51.69	51.53	51.67	51.67	0.20%	5,801
Jan 26, 2026	51.60	51.63	51.51	51.57	51.57	0.41%	12,070
Jan 23, 2026	51.35	51.37	51.30	51.36	51.36	-0.34%	2,297
Jan 22, 2026	51.54	51.71	51.42	51.53	51.53	0.36%	4,359
Jan 21, 2026	51.16	51.34	51.16	51.34	51.34	1.50%	483
Jan 20, 2026	50.47	50.90	50.47	50.58	50.58	-1.40%	2,171
Jan 16, 2026	51.27	51.30	51.27	51.30	51.30	0.08%	504
Jan 15, 2026	51.39	51.43	51.26	51.26	51.26	0.32%	2,747
Jan 14, 2026	50.94	51.09	50.86	51.09	51.09	0.26%	996
Jan 13, 2026	51.00	51.00	50.92	50.96	50.96	-0.17%	1,269
Jan 12, 2026	50.78	51.05	50.78	51.05	51.05	0.05%	1,228
Jan 9, 2026	50.70	51.12	50.70	51.02	51.02	0.51%	3,738
Jan 8, 2026	50.78	50.81	50.75	50.76	50.76	0.78%	5,033
Jan 7, 2026	51.05	51.05	50.37	50.37	50.37	-1.05%	2,092
Jan 6, 2026	50.58	50.90	50.58	50.90	50.90	0.93%	2,152
Jan 5, 2026	50.31	50.45	50.31	50.43	50.43	0.80%	775
Jan 2, 2026	49.59	50.03	49.59	50.03	50.03	0.74%	3,149
Dec 31, 2025	49.91	49.91	49.66	49.66	49.66	-0.68%	9,869
Dec 30, 2025	50.04	50.04	49.98	50.00	50.00	-0.04%	2,434
Dec 29, 2025	50.06	50.06	49.96	50.02	50.02	-0.15%	1,961
Dec 26, 2025	50.10	50.10	49.97	50.09	50.09	-0.05%	2,290
Dec 24, 2025	50.06	50.14	50.06	50.12	50.12	0.38%	1,472
Dec 23, 2025	49.95	49.95	49.93	49.93	49.93	0.10%	1,343
Dec 22, 2025	49.81	49.88	49.81	49.88	49.88	0.74%	1,150
Dec 19, 2025	49.50	49.66	49.50	49.51	49.51	0.29%	5,504
Dec 18, 2025	49.67	49.67	49.35	49.37	49.37	0.20%	9,200
Dec 17, 2025	49.70	49.70	49.25	49.27	49.27	-0.24%	16,300
Dec 16, 2025	49.55	49.61	49.22	49.39	49.39	-0.88%	15,185
Dec 15, 2025	50.13	50.15	49.76	49.83	49.59	-6.69%	25,389
Dec 12, 2025	53.71	53.71	53.33	53.40	49.54	-0.37%	3,616
Dec 11, 2025	53.05	53.63	53.05	53.60	49.72	0.61%	3,996
Dec 10, 2025	52.80	53.33	52.77	53.27	49.42	1.24%	4,450
Dec 9, 2025	52.86	52.88	52.62	52.62	48.81	-0.24%	6,905
Dec 8, 2025	52.91	52.99	52.73	52.74	48.93	-0.62%	4,605
Dec 5, 2025	53.12	53.26	53.07	53.07	49.23	0.08%	3,633
Dec 4, 2025	53.07	53.12	52.92	53.03	49.19	-0.11%	5,296
Dec 3, 2025	52.53	53.09	52.53	53.09	49.25	0.90%	73,255
Dec 2, 2025	52.50	52.70	52.47	52.61	48.80	-	1,865
Dec 1, 2025	52.92	52.92	52.61	52.61	48.80	-0.69%	1,422
Nov 28, 2025	53.01	53.03	52.97	52.97	49.14	0.52%	649
Nov 26, 2025	52.61	52.82	52.61	52.70	48.89	0.52%	9,660
Nov 25, 2025	51.64	52.43	51.64	52.43	48.64	1.33%	1,715