Lagnam Spintex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	79.74	80.39	77.23	77.72	77.72	-2.55%	9,912
May 25, 2026	81.24	81.68	78.50	79.75	79.75	-1.71%	6,848
May 22, 2026	81.77	82.03	80.15	81.14	81.14	-0.38%	4,218
May 21, 2026	80.34	82.00	80.34	81.45	81.45	2.36%	12,141
May 20, 2026	78.50	81.00	77.15	79.57	79.57	-2.61%	21,433
May 19, 2026	81.00	83.00	79.15	81.70	81.70	0.39%	5,773
May 18, 2026	81.68	84.79	81.25	81.38	81.38	-2.75%	18,455
May 15, 2026	86.00	87.86	81.35	83.68	83.68	-1.73%	18,937
May 14, 2026	88.00	88.00	83.20	85.15	85.15	-2.29%	17,995
May 13, 2026	84.34	87.70	84.00	87.15	87.15	3.64%	17,262
May 12, 2026	83.50	85.98	83.00	84.09	84.09	0.38%	19,186
May 11, 2026	86.00	88.12	80.61	83.77	83.77	-0.07%	90,672
May 8, 2026	88.40	88.40	82.40	83.83	83.83	-1.67%	18,364
May 7, 2026	83.20	85.55	83.20	85.25	85.25	1.96%	21,627
May 6, 2026	84.00	84.75	83.00	83.61	83.61	-1.43%	13,485
May 5, 2026	83.99	85.01	83.50	84.82	84.82	0.99%	9,775
May 4, 2026	82.63	85.00	82.63	83.99	83.99	1.65%	15,304
Apr 30, 2026	81.79	83.83	81.11	82.63	82.63	-0.89%	15,546
Apr 29, 2026	81.99	84.00	81.79	83.37	83.37	2.43%	18,333
Apr 28, 2026	81.29	82.50	79.00	81.39	81.39	0.12%	15,993
Apr 27, 2026	78.95	82.00	78.95	81.29	81.29	5.24%	17,982
Apr 24, 2026	79.10	79.95	75.95	77.24	77.24	-3.17%	4,468
Apr 23, 2026	79.61	81.95	77.20	79.77	79.77	0.19%	17,114
Apr 22, 2026	78.00	80.00	76.02	79.62	79.62	1.92%	22,376
Apr 21, 2026	75.00	78.79	70.12	78.12	78.12	5.75%	33,293
Apr 20, 2026	71.99	79.89	71.79	73.87	73.87	6.96%	68,490
Apr 17, 2026	69.74	70.00	68.71	69.06	69.06	0.74%	3,725
Apr 16, 2026	69.79	69.79	68.13	68.55	68.55	-0.32%	2,831
Apr 15, 2026	67.87	71.70	65.90	68.77	68.77	3.90%	12,219
Apr 13, 2026	66.02	66.39	64.20	66.19	66.19	0.27%	3,231
Apr 10, 2026	67.01	67.01	65.35	66.01	66.01	1.10%	6,144
Apr 9, 2026	67.92	67.93	64.80	65.29	65.29	-3.89%	17,809
Apr 8, 2026	70.00	70.00	65.00	67.93	67.93	7.84%	8,708
Apr 7, 2026	63.52	65.20	62.07	62.99	62.99	-0.82%	12,160
Apr 6, 2026	64.00	64.89	61.35	63.51	63.51	-0.73%	6,516
Apr 2, 2026	64.37	64.37	61.35	63.98	63.98	-0.11%	1,584
Apr 1, 2026	63.79	64.90	61.60	64.05	64.05	6.66%	2,673
Mar 30, 2026	62.01	62.01	59.00	60.05	60.05	-5.67%	15,903
Mar 27, 2026	64.34	65.11	60.82	63.66	63.66	-0.17%	43,285
Mar 25, 2026	63.98	69.00	61.81	63.77	63.77	6.76%	50,426
Mar 24, 2026	64.60	64.60	58.60	59.73	59.73	-1.70%	29,085
Mar 23, 2026	65.01	65.01	58.66	60.76	60.76	-4.76%	6,117
Mar 20, 2026	65.00	65.00	61.63	63.80	63.80	-0.45%	14,102
Mar 19, 2026	65.00	65.29	63.50	64.09	64.09	-0.26%	5,759
Mar 18, 2026	62.51	65.40	61.81	64.26	64.26	3.76%	91,991
Mar 17, 2026	64.29	64.97	60.70	61.93	61.93	-1.73%	81,296
Mar 16, 2026	66.00	66.00	62.00	63.02	63.02	-3.28%	107,963
Mar 13, 2026	67.10	69.99	63.85	65.16	65.16	-4.60%	8,239
Mar 12, 2026	70.24	70.24	67.01	68.30	68.30	-0.81%	1,642
Mar 11, 2026	68.72	72.39	67.02	68.86	68.86	0.20%	5,138