Lemo Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.00	14.00	13.04	13.25	13.25	-5.36%	28,100
Jun 4, 2026	14.69	14.69	14.00	14.00	14.00	-4.70%	11,700
Jun 3, 2026	14.30	14.99	13.88	14.69	14.69	0.96%	48,300
Jun 2, 2026	14.56	14.98	14.55	14.55	14.55	-1.56%	2,100
Jun 1, 2026	14.50	14.79	13.91	14.78	14.78	-	17,300
May 29, 2026	13.80	14.78	13.71	14.78	14.78	1.58%	20,000
May 28, 2026	14.50	14.90	13.89	14.55	14.55	-1.49%	24,300
May 27, 2026	15.35	15.35	13.66	14.77	14.77	-0.07%	38,200
May 26, 2026	15.02	15.07	14.64	14.78	14.78	-6.93%	50,800
May 22, 2026	16.30	16.30	15.20	15.88	15.88	1.66%	23,000
May 21, 2026	15.30	16.62	12.00	15.62	15.62	0.84%	98,400
May 20, 2026	15.50	15.99	15.30	15.49	15.49	0.51%	14,500
May 19, 2026	16.40	16.91	15.79	15.99	15.41	0.57%	14,400
May 18, 2026	16.48	16.49	15.40	15.90	15.32	-0.56%	24,700
May 15, 2026	16.18	16.18	15.63	15.99	15.41	-1.17%	12,600
May 14, 2026	17.39	17.39	15.70	16.18	15.59	-4.54%	14,400
May 13, 2026	16.70	17.00	16.25	16.95	16.34	-0.29%	12,800
May 12, 2026	17.40	17.47	16.65	17.00	16.38	-	44,300
May 11, 2026	17.00	17.16	16.93	17.00	16.38	0.29%	20,800
May 8, 2026	16.98	16.98	16.55	16.95	16.34	3.35%	8,800
May 7, 2026	16.60	16.60	16.02	16.40	15.81	3.14%	18,600
May 6, 2026	17.48	17.48	15.70	15.90	15.32	-4.85%	7,300
May 5, 2026	17.17	17.17	16.65	16.71	16.10	-2.85%	6,200
May 4, 2026	15.10	17.80	15.10	17.20	16.58	12.79%	216,500
Apr 30, 2026	15.39	15.75	15.00	15.25	14.70	-0.91%	27,400
Apr 29, 2026	15.30	15.93	15.23	15.39	14.83	1.25%	125,800
Apr 28, 2026	16.10	16.20	15.00	15.20	14.65	-5.59%	30,100
Apr 27, 2026	14.90	17.00	14.60	16.10	15.52	6.34%	118,800
Apr 24, 2026	14.95	15.98	14.53	15.14	14.59	-0.59%	27,900
Apr 23, 2026	15.75	15.75	15.23	15.23	14.68	-3.79%	12,400
Apr 22, 2026	15.33	15.84	15.33	15.83	15.26	-0.06%	13,100
Apr 21, 2026	15.32	16.10	15.32	15.84	15.27	2.19%	34,300
Apr 20, 2026	15.70	15.85	15.50	15.50	14.94	-3.13%	3,800
Apr 17, 2026	15.44	16.00	15.26	16.00	15.42	2.17%	31,000
Apr 16, 2026	15.80	16.36	15.39	15.66	15.09	-1.51%	29,000
Apr 15, 2026	15.75	15.97	15.75	15.90	15.32	0.63%	16,700
Apr 14, 2026	15.80	16.20	15.79	15.80	15.23	-	26,000
Apr 13, 2026	15.81	16.00	15.00	15.80	15.23	-0.32%	71,000
Apr 10, 2026	15.40	16.23	14.79	15.85	15.28	2.92%	111,500
Apr 9, 2026	15.75	15.75	15.39	15.40	14.84	-2.22%	12,300
Apr 8, 2026	15.36	16.10	15.00	15.75	15.18	2.61%	51,800
Apr 2, 2026	15.32	15.70	15.01	15.35	14.79	0.20%	162,000
Apr 1, 2026	15.90	16.62	15.26	15.32	14.77	-2.42%	12,800
Mar 31, 2026	16.50	17.01	15.01	15.70	15.13	-5.99%	34,400
Mar 30, 2026	16.63	16.70	16.60	16.70	16.10	-2.34%	7,700
Mar 27, 2026	16.80	17.20	16.80	17.10	16.48	0.59%	16,800
Mar 26, 2026	17.85	17.85	16.90	17.00	16.38	-4.49%	25,400
Mar 25, 2026	16.61	18.40	16.61	17.80	17.16	7.29%	42,900
Mar 24, 2026	16.10	17.00	16.10	16.59	15.99	2.98%	14,200
Mar 23, 2026	17.47	17.47	16.10	16.11	15.53	-7.73%	31,500