LVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	50.16	50.16	49.88	50.02	50.02	-1.03%	2,020
Mar 19, 2026	50.32	50.54	50.31	50.54	50.54	-0.18%	1,502
Mar 18, 2026	50.98	50.98	50.63	50.63	50.63	-1.23%	475
Mar 17, 2026	51.11	51.43	51.11	51.26	51.26	0.39%	837
Mar 16, 2026	50.78	51.16	50.78	51.06	51.06	0.91%	1,457
Mar 13, 2026	51.02	51.02	50.60	50.60	50.60	0.10%	2,059
Mar 12, 2026	50.79	50.83	50.55	50.55	50.55	-1.33%	4,504
Mar 11, 2026	51.19	51.30	51.02	51.23	51.23	-0.20%	3,384
Mar 10, 2026	51.68	51.69	51.34	51.34	51.34	-0.21%	949
Mar 9, 2026	50.47	51.45	50.47	51.45	51.45	0.31%	828
Mar 6, 2026	51.13	51.29	51.13	51.29	51.29	-1.24%	2,104
Mar 5, 2026	51.86	51.93	51.86	51.93	51.93	-1.36%	746
Mar 4, 2026	52.77	52.77	52.59	52.65	52.65	0.49%	2,063
Mar 3, 2026	52.77	52.77	52.36	52.39	52.39	-1.29%	4,307
Mar 2, 2026	52.95	53.08	52.95	53.08	53.07	0.08%	838
Feb 27, 2026	52.73	53.03	52.72	53.03	53.03	-0.14%	877
Feb 26, 2026	53.07	53.11	53.07	53.11	53.11	0.09%	957
Feb 25, 2026	53.19	53.19	52.94	53.06	53.06	0.22%	2,145
Feb 24, 2026	52.92	52.98	52.84	52.94	52.94	0.34%	3,768
Feb 23, 2026	53.22	53.30	52.68	52.76	52.76	-0.86%	3,834
Feb 20, 2026	52.66	53.22	52.66	53.22	53.22	0.60%	36,529
Feb 19, 2026	52.88	52.91	52.77	52.91	52.91	-0.18%	4,624
Feb 18, 2026	53.05	53.09	52.87	53.00	53.00	0.56%	37,070
Feb 17, 2026	52.72	52.88	52.55	52.71	52.71	-0.38%	10,845
Feb 13, 2026	52.72	53.17	52.62	52.91	52.91	0.32%	10,753
Feb 12, 2026	53.24	53.54	52.74	52.74	52.74	-0.94%	3,648
Feb 11, 2026	53.28	53.30	53.06	53.24	53.24	0.25%	4,828
Feb 10, 2026	53.00	53.21	53.00	53.10	53.10	-	12,735
Feb 9, 2026	53.00	53.13	52.94	53.10	53.10	-0.19%	2,839
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