LVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	52.39	52.71	52.39	52.71	52.71	0.73%	1,797
Apr 10, 2026	52.52	52.56	52.32	52.33	52.33	-0.68%	3,466
Apr 9, 2026	52.32	52.80	52.32	52.69	52.69	0.71%	5,546
Apr 8, 2026	52.07	52.32	52.07	52.32	52.32	2.44%	882
Apr 7, 2026	50.88	51.07	50.85	51.07	51.07	-0.04%	3,033
Apr 6, 2026	51.14	51.14	50.95	51.09	51.09	0.55%	3,467
Apr 2, 2026	49.95	50.89	49.95	50.81	50.81	0.15%	1,585
Apr 1, 2026	50.84	50.88	50.73	50.73	50.73	0.48%	3,241
Mar 31, 2026	49.78	50.49	49.78	50.49	50.49	1.91%	4,287
Mar 30, 2026	50.01	50.01	49.55	49.55	49.55	-0.19%	2,189
Mar 27, 2026	50.02	50.09	49.64	49.64	49.64	-1.15%	3,333
Mar 26, 2026	50.65	50.65	50.22	50.22	50.22	-0.95%	1,081
Mar 25, 2026	50.50	50.82	50.50	50.70	50.70	0.41%	5,154
Mar 24, 2026	49.78	50.74	49.78	50.49	50.49	0.22%	11,426
Mar 23, 2026	50.90	50.91	50.38	50.38	50.23	0.72%	174,092
Mar 20, 2026	50.16	50.16	49.88	50.02	49.87	-1.03%	2,020
Mar 19, 2026	50.32	50.54	50.31	50.54	50.38	-0.18%	1,502
Mar 18, 2026	50.98	50.98	50.63	50.63	50.47	-1.23%	475
Mar 17, 2026	51.11	51.43	51.11	51.26	51.10	0.39%	837
Mar 16, 2026	50.78	51.16	50.78	51.06	50.90	0.91%	1,457
Mar 13, 2026	51.02	51.02	50.60	50.60	50.44	0.10%	2,059
Mar 12, 2026	50.79	50.83	50.55	50.55	50.40	-1.33%	4,504
Mar 11, 2026	51.19	51.30	51.02	51.23	51.07	-0.20%	3,384
Mar 10, 2026	51.68	51.69	51.34	51.34	51.18	-0.21%	949
Mar 9, 2026	50.47	51.45	50.47	51.45	51.29	0.31%	828
Mar 6, 2026	51.13	51.29	51.13	51.29	51.13	-1.24%	2,104
Mar 5, 2026	51.86	51.93	51.86	51.93	51.77	-1.36%	746
Mar 4, 2026	52.77	52.77	52.59	52.65	52.48	0.49%	2,063
Mar 3, 2026	52.77	52.77	52.36	52.39	52.23	-1.29%	4,307
Mar 2, 2026	52.95	53.08	52.95	53.08	52.91	0.08%	838
Feb 27, 2026	52.73	53.03	52.72	53.03	52.87	-0.14%	877
Feb 26, 2026	53.07	53.11	53.07	53.11	52.94	0.09%	957
Feb 25, 2026	53.19	53.19	52.94	53.06	52.90	0.22%	2,145
Feb 24, 2026	52.92	52.98	52.84	52.94	52.78	0.34%	3,768
Feb 23, 2026	53.22	53.30	52.68	52.76	52.60	-0.86%	3,834
Feb 20, 2026	52.66	53.22	52.66	53.22	53.06	0.60%	36,529
Feb 19, 2026	52.88	52.91	52.77	52.91	52.74	-0.18%	4,624
Feb 18, 2026	53.05	53.09	52.87	53.00	52.84	0.56%	37,070
Feb 17, 2026	52.72	52.88	52.55	52.71	52.54	-0.38%	10,845
Feb 13, 2026	52.72	53.17	52.62	52.91	52.74	0.32%	10,753
Feb 12, 2026	53.24	53.54	52.74	52.74	52.57	-0.94%	3,648
Feb 11, 2026	53.28	53.30	53.06	53.24	53.07	0.25%	4,828
Feb 10, 2026	53.00	53.21	53.00	53.10	52.94	-	12,735
Feb 9, 2026	53.00	53.13	52.94	53.10	52.94	-0.19%	2,839
Feb 6, 2026	52.74	53.20	52.74	53.20	53.04	1.57%	1,721
Feb 5, 2026	52.40	52.43	52.37	52.38	52.21	-0.52%	2,242
Feb 4, 2026	52.32	52.74	52.32	52.65	52.49	0.32%	832
Feb 3, 2026	52.58	52.58	52.22	52.48	52.32	0.11%	3,414
Feb 2, 2026	52.00	52.44	52.00	52.42	52.26	0.74%	6,635
Jan 30, 2026	51.93	52.04	51.72	52.04	51.88	-0.23%	3,203