Lippi Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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