Lippi Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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