Livestock Feed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	18.05	18.05	18.05	18.05	18.05	-1.37%	500
Mar 16, 2026	18.30	18.30	18.30	18.30	18.30	-	-
Mar 13, 2026	18.30	18.30	18.30	18.30	18.30	-	2,400
Mar 11, 2026	18.30	18.45	18.30	18.30	18.30	-1.08%	1,100
Mar 10, 2026	18.50	18.60	18.50	18.50	18.50	-0.54%	2,929
Mar 9, 2026	18.60	18.60	18.60	18.60	18.60	-	-
Mar 6, 2026	18.60	18.60	18.60	18.60	18.60	-	-
Mar 5, 2026	18.60	18.60	18.60	18.60	18.60	-	3,000
Mar 4, 2026	18.60	18.60	18.60	18.60	18.60	-	300
Mar 3, 2026	18.60	18.60	18.60	18.60	18.60	-	-
Mar 2, 2026	18.60	18.60	18.60	18.60	18.60	-	-
Feb 27, 2026	18.60	18.60	18.60	18.60	18.60	-	3,100
Feb 26, 2026	18.60	18.60	18.60	18.60	18.60	0.54%	467
Feb 25, 2026	18.50	18.50	18.50	18.50	18.50	-	204
Feb 24, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Feb 23, 2026	18.50	18.50	18.50	18.50	18.50	-	1,746
Feb 20, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Feb 19, 2026	18.50	18.50	18.50	18.50	18.50	-	19
Feb 18, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Feb 16, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Feb 13, 2026	18.50	18.50	18.50	18.50	18.50	-	93
Feb 12, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Feb 11, 2026	18.50	18.50	18.50	18.50	18.50	0.27%	10,000
Feb 10, 2026	18.45	18.45	18.45	18.45	18.45	-	362
Feb 9, 2026	18.45	18.45	18.40	18.45	18.45	-	1,326
Feb 6, 2026	18.45	18.45	18.45	18.45	18.45	-	-
Feb 5, 2026	18.45	18.45	18.45	18.45	18.45	-	4,200
Feb 4, 2026	18.45	18.45	18.45	18.45	18.45	-	100
Feb 3, 2026	18.45	18.45	18.45	18.45	18.45	-	1,323
Feb 2, 2026	18.45	18.45	18.45	18.45	18.45	-	64
Jan 30, 2026	18.45	18.45	18.45	18.45	18.45	-	10
Jan 29, 2026	18.45	18.45	18.45	18.45	18.45	-	100
Jan 28, 2026	18.45	18.45	18.45	18.45	18.45	-	6,470
Jan 27, 2026	18.45	18.45	18.45	18.45	18.45	-	100
Jan 26, 2026	18.45	18.45	18.45	18.45	18.45	-	-
Jan 23, 2026	18.45	18.45	18.45	18.45	18.45	-	2,000
Jan 22, 2026	18.45	18.50	18.45	18.45	18.45	-0.27%	408
Jan 21, 2026	18.50	18.50	18.50	18.50	18.50	-	6,000
Jan 20, 2026	18.50	18.50	18.50	18.50	18.50	-	100
Jan 19, 2026	18.50	18.50	18.50	18.50	18.50	-	391
Jan 16, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jan 15, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jan 14, 2026	18.50	18.50	18.45	18.50	18.50	0.27%	1,600
Jan 13, 2026	18.45	18.45	18.45	18.45	18.45	-	-
Jan 12, 2026	18.45	18.45	18.45	18.45	18.45	-	1,375
Jan 9, 2026	18.45	18.45	18.45	18.45	18.45	-	-
Jan 8, 2026	18.45	18.45	18.45	18.45	18.45	-	-
Jan 7, 2026	18.45	18.45	18.45	18.45	18.45	-	-
Jan 6, 2026	18.45	18.45	18.45	18.45	18.45	-	21
Jan 5, 2026	18.45	18.45	18.45	18.45	18.45	-	30