Lippi Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.90	28.90	28.90	28.90	28.90	2.12%	84
Feb 12, 2026	28.20	28.30	28.20	28.30	28.30	0.71%	785
Feb 11, 2026	28.10	28.10	28.10	28.10	28.10	0.36%	100
Feb 10, 2026	28.00	28.00	28.00	28.00	28.00	1.78%	8
Feb 9, 2026	27.51	27.51	27.51	27.51	27.51	0.04%	10
Feb 6, 2026	26.60	27.50	26.60	27.50	27.50	-1.68%	17
Feb 5, 2026	27.97	27.97	27.97	27.97	27.97	-4.99%	1,575
Feb 4, 2026	30.60	30.60	29.44	29.44	29.44	0.99%	134
Feb 3, 2026	27.80	29.15	26.40	29.15	29.15	4.97%	1,322
Feb 1, 2026	26.75	27.77	26.75	27.77	27.77	-0.82%	30
Jan 30, 2026	27.74	28.05	27.74	28.00	28.00	-4.11%	137
Jan 29, 2026	29.00	30.45	29.00	29.20	29.20	0.69%	5,157
Jan 28, 2026	29.80	31.29	28.31	29.00	29.00	-2.68%	11,210
Jan 27, 2026	29.80	29.80	29.80	29.80	29.80	-4.97%	169
Jan 23, 2026	33.00	34.00	31.35	31.36	31.36	-4.97%	5,685
Jan 22, 2026	34.75	34.75	33.00	33.00	33.00	-0.30%	279
Jan 21, 2026	31.55	34.84	31.55	33.10	33.10	-0.33%	1,243
Jan 20, 2026	36.62	36.62	33.14	33.21	33.21	-4.79%	14,774
Jan 19, 2026	35.00	35.49	34.50	34.88	34.88	3.20%	7,810
Jan 16, 2026	31.00	33.84	31.00	33.80	33.80	4.87%	5,418
Jan 14, 2026	31.20	32.42	29.34	32.23	32.23	4.37%	5,125
Jan 13, 2026	32.29	32.39	29.33	30.88	30.88	0.10%	2,465
Jan 12, 2026	31.89	31.89	30.85	30.85	30.85	-	62
Jan 9, 2026	31.24	32.95	29.83	30.85	30.85	-1.72%	1,457
Jan 8, 2026	31.40	31.43	29.00	31.39	31.39	4.84%	7,608
Jan 7, 2026	29.35	29.94	29.35	29.94	29.94	4.98%	1,270
Jan 6, 2026	28.52	28.52	28.52	28.52	28.52	-	1
Jan 5, 2026	27.85	28.52	26.75	28.52	28.52	4.97%	4,130
Jan 2, 2026	26.50	29.10	26.50	27.17	27.17	-1.98%	2,485
Jan 1, 2026	27.72	27.75	27.72	27.72	27.72	-1.00%	149
Dec 31, 2025	28.85	30.29	27.41	28.00	28.00	-2.95%	1,156
Dec 30, 2025	28.99	28.99	26.50	28.85	28.85	3.67%	161
Dec 29, 2025	27.81	29.00	27.81	27.83	27.83	-4.07%	301
Dec 26, 2025	30.86	31.76	29.01	29.01	29.01	-4.10%	1,519
Dec 24, 2025	29.10	30.26	28.00	30.25	30.25	4.96%	8,560
Dec 23, 2025	28.50	28.82	28.50	28.82	28.82	4.99%	16,447
Dec 22, 2025	27.49	27.49	26.20	27.45	27.45	4.81%	3,184
Dec 19, 2025	25.96	26.31	24.91	26.19	26.19	4.51%	1,892
Dec 18, 2025	24.81	27.31	24.81	25.06	25.06	-3.65%	10,315
Dec 17, 2025	26.75	26.75	26.00	26.01	26.01	-3.42%	101
Dec 16, 2025	26.93	26.93	24.66	26.93	26.93	4.99%	14,874
Dec 15, 2025	24.26	26.78	24.26	25.65	25.65	0.55%	1,167
Dec 12, 2025	26.50	27.00	25.51	25.51	25.51	-4.99%	1,038
Dec 10, 2025	27.00	27.00	26.85	26.85	26.85	-0.30%	2
Dec 9, 2025	26.40	26.93	25.55	26.93	26.93	4.06%	10
Dec 8, 2025	25.98	25.98	23.81	25.88	25.88	3.73%	717
Dec 5, 2025	26.00	27.24	24.86	24.95	24.95	-4.04%	1,095
Dec 4, 2025	24.10	26.56	24.04	26.00	26.00	2.77%	3,461
Dec 3, 2025	25.30	25.30	25.30	25.30	25.30	-4.53%	50
Dec 2, 2025	28.50	28.50	26.50	26.50	26.50	-4.98%	361