LT Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	418.90	432.15	415.50	427.55	427.55	1.94%	643,817
Aug 6, 2026	416.00	422.30	413.10	419.40	419.40	0.54%	255,995
Aug 5, 2026	417.00	424.00	415.30	417.15	417.15	-0.06%	351,962
Aug 4, 2026	415.00	427.70	413.75	417.40	417.40	0.51%	723,566
Aug 3, 2026	414.50	417.00	408.70	415.30	415.30	1.21%	748,298
Jul 31, 2026	401.30	416.80	398.80	410.35	410.35	3.34%	2,405,046
Jul 30, 2026	377.75	403.40	375.00	397.10	397.10	4.89%	7,673,606
Jul 29, 2026	370.55	382.00	370.55	378.60	378.60	2.28%	335,413
Jul 28, 2026	378.20	378.25	368.00	370.15	370.15	-1.66%	219,952
Jul 27, 2026	377.70	380.00	375.15	376.40	376.40	0.21%	314,585
Jul 24, 2026	370.20	377.05	369.40	375.60	375.60	0.63%	220,480
Jul 23, 2026	376.25	378.40	370.75	373.25	373.25	-1.43%	282,196
Jul 22, 2026	380.35	380.95	375.35	378.65	378.65	-0.36%	270,548
Jul 21, 2026	384.00	388.00	378.50	380.00	380.00	-1.39%	257,176
Jul 20, 2026	382.95	386.45	381.00	385.35	385.35	0.63%	284,642
Jul 17, 2026	382.40	385.40	378.10	382.95	382.95	0.07%	298,024
Jul 16, 2026	385.00	391.85	376.65	382.70	382.70	-1.02%	915,564
Jul 15, 2026	380.05	389.85	377.00	386.65	386.65	1.58%	915,697
Jul 14, 2026	381.90	384.10	376.30	380.65	380.65	-1.09%	440,266
Jul 13, 2026	386.15	388.60	382.40	384.85	384.85	-1.09%	211,809
Jul 10, 2026	393.80	393.80	387.10	389.10	389.10	0.18%	402,184
Jul 9, 2026	378.55	390.90	378.55	388.40	388.40	2.13%	556,292
Jul 8, 2026	378.05	391.50	375.05	380.30	380.30	-0.31%	940,397
Jul 7, 2026	377.95	383.60	373.00	381.50	381.50	0.63%	571,280
Jul 6, 2026	379.10	381.25	376.10	379.10	379.10	-0.01%	271,185
Jul 3, 2026	381.65	382.70	377.70	379.15	379.15	-0.13%	289,966
Jul 2, 2026	378.10	383.85	376.40	379.65	379.65	1.20%	413,226
Jul 1, 2026	367.00	377.00	367.00	375.15	375.15	2.22%	418,503
Jun 30, 2026	376.75	377.00	366.25	367.00	367.00	-2.12%	391,347
Jun 29, 2026	385.00	385.65	373.25	374.95	374.95	-2.75%	665,491
Jun 25, 2026	387.00	392.00	383.00	385.55	385.55	-0.45%	822,806
Jun 24, 2026	376.60	391.55	373.30	387.30	387.30	2.16%	594,493
Jun 23, 2026	385.25	387.70	375.85	379.10	379.10	-1.95%	576,472
Jun 22, 2026	383.00	388.00	382.10	386.65	386.65	0.95%	565,780
Jun 19, 2026	385.25	388.85	380.40	383.00	383.00	-0.89%	465,674
Jun 18, 2026	385.80	391.35	383.00	386.45	386.45	1.16%	604,160
Jun 17, 2026	383.55	384.35	378.40	382.00	382.00	0.13%	599,960
Jun 16, 2026	382.60	393.60	378.00	381.50	381.50	0.05%	1,564,216
Jun 15, 2026	391.60	396.00	379.00	381.30	381.30	0.11%	2,709,084
Jun 12, 2026	375.50	382.50	371.00	380.90	380.90	1.80%	584,802
Jun 11, 2026	367.30	375.75	364.05	374.15	374.15	1.70%	362,767
Jun 10, 2026	375.00	382.90	365.10	367.90	367.90	-2.14%	298,476
Jun 9, 2026	372.85	379.85	372.05	375.95	375.95	0.83%	237,265
Jun 8, 2026	378.60	383.20	370.35	372.85	372.85	-3.12%	453,402
Jun 5, 2026	385.35	391.65	381.55	384.85	384.85	-0.13%	307,421
Jun 4, 2026	378.00	388.75	378.00	385.35	385.35	1.16%	223,219
Jun 3, 2026	390.80	390.80	377.00	380.95	380.95	-2.72%	552,694
Jun 2, 2026	380.00	397.80	377.00	391.60	391.60	2.63%	362,409
Jun 1, 2026	393.95	396.00	379.00	381.55	381.55	-2.69%	591,635
May 29, 2026	406.90	411.00	388.50	392.10	392.10	-3.11%	452,284