LT Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	427.95	442.00	425.00	435.05	435.05	1.49%	55,229
Feb 12, 2026	422.00	436.90	415.50	428.65	428.65	1.44%	167,075
Feb 11, 2026	413.10	426.80	411.00	422.55	422.55	2.31%	59,929
Feb 10, 2026	424.25	425.00	412.00	413.00	413.00	-2.23%	26,469
Feb 9, 2026	407.75	424.00	403.15	422.40	422.40	5.44%	125,879
Feb 6, 2026	396.00	403.30	390.80	400.60	400.60	1.26%	48,683
Feb 5, 2026	402.55	406.25	388.60	395.60	395.60	-3.23%	45,551
Feb 4, 2026	416.85	416.85	403.00	408.80	408.80	-0.81%	98,382
Feb 3, 2026	420.15	420.15	393.50	412.15	412.15	14.71%	271,307
Feb 2, 2026	359.00	366.00	350.10	359.30	359.30	-0.42%	18,737
Feb 1, 2026	374.80	374.80	359.50	360.80	359.80	-2.96%	6,537
Jan 30, 2026	358.45	376.10	356.00	371.80	370.77	3.13%	23,027
Jan 29, 2026	360.05	363.90	349.95	360.50	359.50	0.68%	44,787
Jan 28, 2026	359.05	360.00	347.40	358.05	357.06	0.77%	16,264
Jan 27, 2026	345.55	357.80	337.60	355.30	354.32	2.75%	26,562
Jan 23, 2026	348.10	349.40	339.90	345.80	344.84	-1.13%	16,482
Jan 22, 2026	340.00	350.90	340.00	349.75	348.78	3.71%	15,753
Jan 21, 2026	336.00	345.00	334.10	337.25	336.32	0.27%	43,929
Jan 20, 2026	353.25	354.45	332.25	336.35	335.42	-5.39%	102,334
Jan 19, 2026	363.80	363.80	354.70	355.50	354.51	-2.50%	27,981
Jan 16, 2026	368.80	369.80	362.80	364.60	363.59	-1.71%	25,550
Jan 14, 2026	375.65	375.65	364.90	370.95	369.92	-1.32%	35,631
Jan 13, 2026	359.00	384.50	352.30	375.90	374.86	3.37%	94,493
Jan 12, 2026	369.40	369.40	357.35	363.65	362.64	-0.71%	62,977
Jan 9, 2026	364.05	370.50	362.25	366.25	365.23	-0.15%	45,738
Jan 8, 2026	381.00	385.20	365.60	366.80	365.78	-3.75%	20,316
Jan 7, 2026	378.25	381.75	374.60	381.10	380.04	0.62%	13,449
Jan 6, 2026	380.60	380.90	374.00	378.75	377.70	-0.46%	19,234
Jan 5, 2026	385.05	388.95	373.70	380.50	379.45	-2.50%	38,436
Jan 2, 2026	386.40	391.10	383.80	390.25	389.17	1.09%	14,152
Jan 1, 2026	387.05	389.70	383.65	386.05	384.98	-0.92%	20,860
Dec 31, 2025	389.30	390.95	381.20	389.65	388.57	1.90%	30,496
Dec 30, 2025	394.45	394.45	377.55	382.40	381.34	-2.56%	56,822
Dec 29, 2025	401.55	403.00	390.25	392.45	391.36	-2.29%	24,227
Dec 26, 2025	403.40	405.35	399.00	401.65	400.54	-0.58%	15,666
Dec 24, 2025	404.90	405.75	399.00	404.00	402.88	-0.36%	35,172
Dec 23, 2025	405.65	409.05	402.00	405.45	404.33	0.42%	16,046
Dec 22, 2025	400.95	406.55	399.35	403.75	402.63	0.60%	37,591
Dec 19, 2025	388.05	402.55	388.05	401.35	400.24	1.63%	17,557
Dec 18, 2025	390.05	398.30	390.05	394.90	393.81	-0.38%	18,799
Dec 17, 2025	401.40	404.00	393.20	396.40	395.30	-1.29%	41,704
Dec 16, 2025	380.85	404.35	380.85	401.60	400.49	4.46%	59,708
Dec 15, 2025	380.05	385.00	379.00	384.45	383.38	0.46%	28,994
Dec 12, 2025	383.00	384.70	379.40	382.70	381.64	0.13%	14,208
Dec 11, 2025	386.95	387.45	381.00	382.20	381.14	-1.39%	17,404
Dec 10, 2025	391.15	391.15	378.75	387.60	386.53	-0.89%	58,979
Dec 9, 2025	377.45	395.00	362.20	391.10	390.02	-0.61%	272,197
Dec 8, 2025	393.70	398.65	387.45	393.50	392.41	-0.88%	57,299
Dec 5, 2025	402.75	407.00	393.80	397.00	395.90	-2.79%	22,660
Dec 4, 2025	401.00	409.40	401.00	408.40	407.27	1.49%	25,798