ETR:LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	187.08	187.08	184.22	184.46	-	-1.52%	3,177
Sep 22, 2026	184.30	188.76	182.78	187.30	187.30	1.31%	14,414
Sep 21, 2026	180.96	184.92	180.96	184.88	184.88	5.74%	5,177
Sep 18, 2026	177.34	177.34	174.78	174.84	174.84	-1.94%	3,983
Sep 17, 2026	173.94	178.82	173.04	178.30	178.30	2.13%	2,784
Sep 16, 2026	174.26	175.68	173.50	174.58	174.58	1.67%	5,391
Sep 15, 2026	172.96	174.38	171.46	171.72	171.72	-0.52%	10,825
Sep 14, 2026	176.90	176.90	170.90	172.62	172.62	-6.16%	18,439
Sep 11, 2026	181.00	184.70	181.00	183.96	183.96	2.86%	9,098
Sep 10, 2026	184.74	184.88	178.34	178.84	178.84	-3.17%	13,624
Sep 9, 2026	185.82	186.30	183.66	184.70	184.70	-0.14%	5,330
Sep 8, 2026	183.76	185.96	181.84	184.96	184.96	0.09%	7,459
Sep 7, 2026	184.08	184.88	183.32	184.80	184.80	3.21%	7,821
Sep 4, 2026	174.20	179.98	173.84	179.06	179.06	3.56%	9,512
Sep 3, 2026	170.72	173.00	169.80	172.90	172.90	0.30%	9,722
Sep 2, 2026	170.60	172.70	168.70	172.38	172.38	-0.14%	6,295
Sep 1, 2026	176.56	176.56	171.94	172.62	172.62	-0.84%	14,204
Aug 31, 2026	176.84	176.86	174.08	174.08	174.08	-1.49%	9,824
Aug 28, 2026	174.92	177.20	174.24	176.72	176.72	1.08%	3,765
Aug 27, 2026	175.80	177.38	173.66	174.84	174.84	0.84%	6,832
Aug 26, 2026	172.96	173.96	172.24	173.38	173.38	0.10%	10,624
Aug 25, 2026	171.54	173.36	170.68	173.20	173.20	3.55%	13,211
Aug 24, 2026	170.12	171.72	165.54	167.26	167.26	-3.14%	17,933
Aug 21, 2026	175.30	175.92	171.54	172.68	172.68	1.07%	34,442
Aug 20, 2026	172.62	173.18	168.36	170.86	170.86	1.78%	11,472
Aug 19, 2026	167.94	172.04	167.22	167.88	167.88	0.49%	44,249
Aug 18, 2026	173.74	173.82	166.42	167.06	167.06	-8.99%	25,617
Aug 17, 2026	179.86	184.70	178.54	183.56	183.56	4.75%	10,611
Aug 14, 2026	175.96	178.72	175.24	175.24	175.24	0.17%	13,448
Aug 13, 2026	171.30	176.76	170.24	174.94	174.94	2.36%	20,975
Aug 12, 2026	167.00	171.84	166.90	170.90	170.90	4.67%	6,818
Aug 11, 2026	160.38	164.78	160.38	163.28	163.28	2.67%	4,687
Aug 10, 2026	159.62	160.64	157.96	159.04	159.04	-0.71%	14,991
Aug 7, 2026	160.14	164.14	158.00	160.18	160.18	-1.01%	25,563
Aug 6, 2026	159.00	163.10	155.82	161.82	161.82	-2.34%	30,463
Aug 5, 2026	165.34	165.82	162.48	165.70	165.70	0.28%	22,642
Aug 4, 2026	159.32	165.24	156.86	165.24	165.24	8.25%	23,040
Aug 3, 2026	156.72	157.00	148.62	152.64	152.64	-0.61%	39,166
Jul 31, 2026	161.76	162.74	153.46	153.58	153.58	1.19%	36,302
Jul 30, 2026	140.00	152.32	138.48	151.78	151.78	6.29%	65,085
Jul 29, 2026	143.52	147.32	141.42	142.80	142.80	-4.65%	57,634
Jul 28, 2026	148.98	150.18	145.12	149.76	149.76	-3.11%	48,360
Jul 27, 2026	164.02	164.92	154.56	154.56	154.56	-5.29%	26,646
Jul 24, 2026	164.70	167.32	160.26	163.20	163.20	-2.72%	33,995
Jul 23, 2026	172.50	173.70	166.26	167.76	167.76	-0.33%	31,128
Jul 22, 2026	165.76	168.44	162.90	168.32	168.32	-0.18%	31,517
Jul 21, 2026	163.90	169.02	163.90	168.62	168.62	4.77%	17,757
Jul 20, 2026	157.34	162.38	156.70	160.94	160.94	0.44%	27,696
Jul 17, 2026	152.74	160.24	150.28	160.24	160.24	-1.17%	26,173
Jul 16, 2026	164.40	164.40	159.40	162.14	162.14	-1.89%	23,574