Lippi Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	35.50	37.25	33.73	37.25	37.25	4.93%	8,382
Apr 1, 2026	35.60	35.60	33.63	35.50	35.50	0.31%	4,504
Mar 30, 2026	35.39	35.39	35.38	35.39	35.39	4.98%	6,331
Mar 27, 2026	33.25	36.00	33.25	33.71	33.71	-3.69%	17,068
Mar 25, 2026	34.06	35.75	34.01	35.00	35.00	-2.21%	6,395
Mar 24, 2026	35.77	37.65	35.77	35.79	35.79	-4.94%	11,544
Mar 23, 2026	35.93	37.85	35.93	37.65	37.65	-0.45%	24,008
Mar 20, 2026	34.25	37.85	34.25	37.82	37.82	4.91%	73,451
Mar 19, 2026	36.05	36.05	36.05	36.05	36.05	-4.98%	6,230
Mar 18, 2026	37.94	37.94	37.94	37.94	37.94	-4.98%	2,045
Mar 17, 2026	39.93	39.93	39.93	39.93	39.93	-5.00%	954
Mar 16, 2026	44.25	46.29	42.03	42.03	42.03	-5.00%	30,706
Mar 13, 2026	44.24	44.24	44.24	44.24	44.24	-4.98%	26,485
Mar 12, 2026	46.56	46.56	46.56	46.56	46.56	-5.00%	501
Mar 11, 2026	49.01	49.01	49.01	49.01	49.01	-4.98%	1,031
Mar 10, 2026	51.58	51.58	51.58	51.58	51.58	-4.99%	4,274
Mar 9, 2026	54.29	54.29	54.29	54.29	54.29	-4.99%	5,725
Mar 6, 2026	57.14	57.14	55.10	57.14	57.14	5.00%	55,592
Mar 5, 2026	54.42	54.42	49.24	54.42	54.42	5.00%	82,839
Mar 4, 2026	51.83	51.83	51.83	51.83	51.83	4.98%	32,142
Mar 2, 2026	49.37	49.37	49.37	49.37	49.37	5.00%	25,953
Feb 27, 2026	47.02	47.02	44.79	47.02	47.02	4.98%	132,033
Feb 26, 2026	44.79	44.79	40.60	44.79	44.79	4.99%	150,448
Feb 25, 2026	42.66	42.66	42.66	42.66	42.66	5.00%	18,265
Feb 24, 2026	40.63	40.63	40.63	40.63	40.63	4.99%	23,517
Feb 23, 2026	38.70	38.70	38.70	38.70	38.70	4.99%	6,118
Feb 20, 2026	36.86	36.86	36.86	36.86	36.86	4.98%	14,215
Feb 19, 2026	35.11	35.11	35.08	35.11	35.11	4.99%	56,138
Feb 18, 2026	33.44	33.44	33.44	33.44	33.44	4.99%	136
Feb 17, 2026	31.85	31.85	31.85	31.85	31.85	4.98%	5,839
Feb 16, 2026	30.30	30.34	30.29	30.34	30.34	4.98%	1,824
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