Lippi Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	243.05	243.05	243.05	243.05	243.05	4.99%	7,812
Jul 20, 2026	220.00	231.50	217.80	231.50	231.50	4.99%	6,895
Jul 17, 2026	213.15	235.55	213.15	220.50	220.50	-1.72%	31,610
Jul 16, 2026	224.35	224.35	224.35	224.35	224.35	-5.00%	8,442
Jul 15, 2026	250.00	253.55	233.00	236.15	236.15	-3.26%	12,298
Jul 14, 2026	228.00	244.10	225.00	244.10	244.10	4.99%	21,643
Jul 13, 2026	232.50	232.50	211.20	232.50	232.50	4.99%	42,101
Jul 10, 2026	221.45	221.45	221.45	221.45	221.45	4.98%	8,265
Jul 9, 2026	207.00	210.95	200.95	210.95	210.95	4.98%	7,589
Jul 8, 2026	200.95	200.95	199.85	200.95	200.95	4.99%	40,673
Jul 7, 2026	173.55	191.40	173.20	191.40	191.40	4.99%	20,001
Jul 6, 2026	182.55	191.80	182.25	182.30	182.30	-4.95%	34,680
Jul 3, 2026	196.00	196.80	191.80	191.80	191.80	-4.98%	8,342
Jul 2, 2026	215.00	215.00	199.65	201.85	201.85	-3.95%	28,681
Jul 1, 2026	210.75	224.90	210.15	210.15	210.15	-4.98%	18,399
Jun 30, 2026	212.16	231.90	212.16	221.16	221.16	-0.97%	36,293
Jun 29, 2026	233.00	235.00	215.20	223.32	223.32	-1.41%	90,837
Jun 25, 2026	226.52	226.52	226.52	226.52	226.52	5.00%	21,529
Jun 24, 2026	215.00	215.74	195.20	215.74	215.74	5.00%	47,201
Jun 23, 2026	205.47	205.47	205.47	205.47	205.47	5.00%	23,281
Jun 22, 2026	177.07	195.69	177.07	195.69	195.69	5.00%	73,273
Jun 19, 2026	186.38	186.38	168.64	186.38	186.38	5.00%	89,028
Jun 18, 2026	177.51	177.51	177.51	177.51	177.51	5.00%	7,783
Jun 17, 2026	169.06	169.06	169.06	169.06	169.06	5.00%	4,807
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