Ligent Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	20.40	22.54	20.40	22.02	22.02	12.35%	2,278,280
Oct 27, 2026	20.82	21.78	19.35	19.60	19.60	-3.83%	2,278,180
Oct 26, 2026	20.06	20.38	19.17	20.38	20.38	0.59%	1,800,900
Oct 23, 2026	18.86	20.92	17.96	20.26	20.26	3.95%	6,795,800
Oct 22, 2026	20.60	21.26	19.05	19.49	19.49	-9.68%	4,351,340
Oct 21, 2026	23.60	23.60	21.38	21.58	21.58	-6.26%	3,219,300
Oct 20, 2026	24.00	24.98	22.38	23.02	23.02	-6.80%	3,999,900
Oct 16, 2026	26.50	27.28	24.48	24.70	24.70	-2.60%	3,696,000
Oct 15, 2026	30.34	30.34	25.24	25.36	25.36	-16.41%	12,692,700
Oct 14, 2026	31.28	31.58	29.88	30.34	30.34	-1.11%	4,429,400
Oct 13, 2026	29.30	30.88	28.92	30.68	30.68	2.47%	4,609,160
Oct 12, 2026	32.00	32.00	29.14	29.94	29.94	-4.77%	3,239,200
Oct 9, 2026	29.10	31.96	28.34	31.44	31.44	5.22%	6,853,780
Oct 8, 2026	32.46	32.50	29.38	29.88	29.88	-8.06%	6,860,600
Oct 7, 2026	32.20	33.44	32.10	32.50	32.50	1.25%	2,696,700
Oct 6, 2026	33.00	33.58	31.80	32.10	32.10	-2.43%	2,428,400
Oct 5, 2026	33.08	33.60	32.20	32.90	32.90	-0.36%	5,193,500
Oct 2, 2026	34.50	35.28	32.80	33.02	33.02	-1.90%	5,455,422
Sep 30, 2026	32.84	34.50	32.74	33.66	33.66	4.93%	5,454,800
Sep 29, 2026	33.20	34.38	31.70	32.08	32.08	-4.30%	17,932,000
Sep 28, 2026	36.44	37.80	33.12	33.52	33.52	-8.06%	12,792,409
Sep 25, 2026	38.00	38.00	35.92	36.46	36.46	-2.77%	3,844,600
Sep 24, 2026	36.50	39.86	35.22	37.50	37.50	4.98%	26,741,844
Sep 23, 2026	34.68	36.90	34.46	35.72	35.72	3.60%	18,119,161
Sep 22, 2026	36.60	39.30	34.02	34.48	34.48	4.61%	68,352,200
Sep 21, 2026	32.96	32.96	32.96	32.96	32.96	-	-