Lemo Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.80	17.20	16.80	17.10	17.10	0.59%	16,800
Mar 26, 2026	17.85	17.85	16.90	17.00	17.00	-4.49%	25,400
Mar 25, 2026	16.61	18.40	16.61	17.80	17.80	7.29%	42,900
Mar 24, 2026	16.10	17.00	16.10	16.59	16.59	2.98%	14,200
Mar 23, 2026	17.47	17.47	16.10	16.11	16.11	-7.73%	31,500
Mar 20, 2026	17.52	18.46	17.20	17.46	17.46	-0.34%	37,200
Mar 19, 2026	16.58	18.10	16.58	17.52	17.52	3.12%	32,200
Mar 18, 2026	16.50	16.99	16.07	16.99	16.99	2.97%	52,400
Mar 17, 2026	16.49	17.19	16.21	16.50	16.50	0.06%	29,700
Mar 16, 2026	15.98	16.99	15.71	16.49	16.49	-0.54%	43,100
Mar 13, 2026	16.78	17.48	15.01	16.58	16.58	-5.47%	38,000
Mar 12, 2026	17.00	17.69	16.66	17.54	17.54	1.27%	47,300
Mar 11, 2026	17.72	17.75	17.30	17.32	17.32	-2.26%	17,400
Mar 10, 2026	17.55	18.24	17.30	17.72	17.72	-2.05%	50,300
Mar 9, 2026	18.21	18.55	17.30	18.09	18.09	-3.98%	82,800
Mar 6, 2026	18.78	19.50	18.70	18.84	18.84	0.27%	17,100
Mar 5, 2026	19.00	19.50	18.59	18.79	18.79	2.01%	32,600
Mar 4, 2026	16.62	18.48	16.61	18.42	18.42	5.86%	81,800
Mar 3, 2026	17.90	18.25	17.30	17.40	17.40	-4.76%	49,000
Mar 2, 2026	18.50	18.60	17.84	18.27	18.27	-3.44%	59,700
Feb 27, 2026	19.00	19.00	18.50	18.92	18.92	-1.46%	25,500
Feb 26, 2026	19.40	19.40	18.78	19.20	19.20	-1.08%	25,900
Feb 25, 2026	19.26	19.50	18.51	19.41	19.41	0.67%	61,400
Feb 24, 2026	19.39	19.39	18.00	19.28	19.28	-0.57%	115,800
Feb 23, 2026	19.10	19.59	18.80	19.39	19.39	2.59%	41,500
Feb 20, 2026	19.65	19.88	18.70	18.90	18.90	-3.82%	178,400
Feb 16, 2026	19.10	19.96	19.10	19.65	19.65	2.72%	22,500
Feb 13, 2026	19.30	20.00	19.02	19.13	19.13	-5.20%	79,400
Feb 12, 2026	18.00	22.50	18.00	20.18	20.18	12.11%	379,000
Feb 11, 2026	18.28	18.70	17.90	18.00	18.00	-1.53%	194,600
Feb 10, 2026	20.16	20.16	18.07	18.28	18.28	-9.33%	201,600
Feb 9, 2026	16.90	21.50	16.82	20.16	20.16	7.01%	594,800
Feb 6, 2026	20.00	20.20	17.79	18.84	18.84	-10.63%	822,500
Feb 5, 2026	33.76	33.76	18.00	21.08	21.08	-39.77%	2,200,200
Feb 4, 2026	38.00	40.12	33.62	35.00	35.00	-7.89%	378,600
Feb 3, 2026	37.28	39.74	35.20	38.00	38.00	1.93%	189,200
Feb 2, 2026	43.00	43.58	34.90	37.28	37.28	-13.10%	427,200
Jan 30, 2026	41.98	43.50	41.80	42.90	42.90	2.14%	313,400
Jan 29, 2026	44.04	44.98	41.00	42.00	42.00	-4.63%	458,700
Jan 28, 2026	44.00	45.48	40.02	44.04	44.04	0.09%	1,191,200
Jan 27, 2026	42.60	44.98	40.70	44.00	44.00	3.09%	174,200
Jan 26, 2026	44.14	44.14	41.42	42.68	42.68	-3.22%	124,900
Jan 23, 2026	44.28	46.28	41.80	44.10	44.10	-0.41%	108,600
Jan 22, 2026	47.00	51.95	42.00	44.28	44.28	-1.60%	1,983,700
Jan 21, 2026	39.40	46.50	39.40	45.00	45.00	15.38%	183,700
Jan 20, 2026	38.16	39.58	38.16	39.00	39.00	2.25%	11,918
Jan 19, 2026	39.06	39.06	37.00	38.14	38.14	-2.36%	69,800
Jan 16, 2026	39.90	39.98	37.50	39.06	39.06	-2.11%	54,800
Jan 15, 2026	40.80	43.20	39.22	39.90	39.90	-2.21%	43,700
Jan 14, 2026	43.86	44.06	38.50	40.80	40.80	-6.85%	176,400