Lippi Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	161.01	161.01	161.01	161.01	161.01	5.00%	9,434
Jun 15, 2026	153.35	153.35	153.35	153.35	153.35	5.00%	17,969
Jun 12, 2026	134.20	146.05	133.00	146.05	146.05	5.00%	37,435
Jun 11, 2026	139.10	139.10	135.70	139.10	139.10	5.00%	226,554
Jun 10, 2026	119.88	132.48	119.88	132.48	132.48	4.99%	154,159
Jun 9, 2026	126.18	126.18	114.18	126.18	126.18	4.99%	169,548
Jun 8, 2026	120.18	120.18	120.18	120.18	120.18	5.00%	44,039
Jun 5, 2026	114.46	114.46	111.19	114.46	114.46	5.00%	335,057
Jun 4, 2026	109.01	109.01	109.01	109.01	109.01	5.00%	30,529
Jun 3, 2026	103.82	103.82	103.82	103.82	103.82	5.00%	34,509
Jun 2, 2026	98.88	98.88	98.88	98.88	98.88	4.99%	22,748
Jun 1, 2026	94.18	94.18	94.18	94.18	94.18	4.99%	29,537
May 29, 2026	89.70	89.70	89.70	89.70	89.70	5.00%	29,168
May 27, 2026	85.43	85.43	85.43	85.43	85.43	4.99%	13,570
May 26, 2026	81.37	81.37	81.37	81.37	81.37	4.99%	6,254
May 25, 2026	77.50	77.50	77.50	77.50	77.50	5.00%	6,558
May 22, 2026	73.81	73.81	73.81	73.81	73.81	4.99%	10,784
May 21, 2026	70.30	70.30	70.30	70.30	70.30	4.99%	3,490
May 20, 2026	66.96	66.96	66.96	66.96	66.96	4.99%	11,059
May 19, 2026	63.78	63.78	63.78	63.78	63.78	4.99%	17,085
May 18, 2026	60.75	60.75	60.75	60.75	60.75	4.99%	28,715
May 15, 2026	57.86	57.86	57.85	57.86	57.86	4.99%	15,809
May 14, 2026	55.11	55.11	55.11	55.11	55.11	4.99%	17,775
May 13, 2026	50.93	53.47	49.11	52.49	52.49	3.06%	4,964
May 12, 2026	56.26	56.26	50.92	50.93	50.93	-4.96%	55,922
May 11, 2026	53.11	56.90	53.11	53.59	53.59	-4.13%	2,788
May 8, 2026	59.75	59.75	55.48	55.90	55.90	-4.26%	24,603
May 7, 2026	60.00	60.00	56.10	58.39	58.39	0.17%	420
May 6, 2026	55.86	59.72	54.15	58.29	58.29	2.26%	30,563
May 5, 2026	60.50	60.50	57.00	57.00	57.00	-5.00%	3,701
May 4, 2026	61.00	61.00	58.00	60.00	60.00	3.02%	98,736
Apr 30, 2026	57.95	58.28	52.74	58.24	58.24	4.92%	55,293
Apr 29, 2026	52.87	55.51	51.33	55.51	55.51	4.99%	79,139
Apr 28, 2026	51.76	54.48	51.76	52.87	52.87	-2.96%	12,228
Apr 27, 2026	60.20	60.20	54.48	54.48	54.48	-4.99%	2,728
Apr 24, 2026	59.98	59.98	56.50	57.34	57.34	-2.83%	27,417
Apr 23, 2026	57.19	60.03	54.34	59.01	59.01	3.18%	19,959
Apr 22, 2026	57.19	57.19	54.00	57.19	57.19	4.99%	88,014
Apr 21, 2026	54.47	54.47	54.47	54.47	54.47	4.99%	3,832
Apr 20, 2026	51.78	51.88	51.78	51.88	51.88	5.00%	1,451
Apr 17, 2026	48.95	49.41	48.95	49.41	49.41	4.99%	9,730
Apr 16, 2026	47.00	47.06	47.00	47.06	47.06	5.00%	3,146
Apr 15, 2026	44.80	44.82	44.79	44.82	44.82	4.99%	3,642
Apr 13, 2026	41.96	43.84	41.96	42.69	42.69	2.23%	16,753
Apr 10, 2026	41.85	42.76	41.76	41.76	41.76	-	1,220
Apr 9, 2026	42.55	42.76	40.75	41.76	41.76	-1.86%	1,300
Apr 8, 2026	40.60	42.55	40.60	42.55	42.55	4.98%	20,148
Apr 7, 2026	38.60	40.53	38.50	40.53	40.53	5.00%	28,997
Apr 6, 2026	37.62	39.00	35.40	38.60	38.60	3.62%	12,420
Apr 2, 2026	35.50	37.25	33.73	37.25	37.25	4.93%	8,382