LT Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	410.00	411.15	404.00	404.70	404.70	-1.40%	166,028
May 26, 2026	410.10	415.75	404.10	410.45	410.45	1.26%	300,355
May 25, 2026	399.00	407.65	399.00	405.35	405.35	2.24%	197,627
May 22, 2026	402.30	403.95	395.20	396.45	396.45	-1.45%	290,984
May 21, 2026	407.00	409.00	399.70	402.30	402.30	-0.40%	160,188
May 20, 2026	409.25	410.30	398.60	403.90	403.90	-1.88%	318,317
May 19, 2026	402.05	412.90	402.00	411.65	411.65	1.76%	235,048
May 18, 2026	405.20	407.90	393.05	404.55	404.55	-1.17%	298,483
May 15, 2026	404.75	413.85	395.80	409.35	409.35	-0.40%	734,531
May 14, 2026	416.55	420.00	407.85	411.00	411.00	-0.50%	194,599
May 13, 2026	405.80	419.05	405.50	413.05	413.05	1.86%	313,419
May 12, 2026	415.50	418.70	403.05	405.50	405.50	-2.59%	335,853
May 11, 2026	427.90	428.00	414.35	416.30	416.30	-3.16%	254,017
May 8, 2026	432.20	432.25	427.00	429.90	429.90	-0.53%	202,846
May 7, 2026	430.00	434.85	424.60	432.20	432.20	0.79%	423,885
May 6, 2026	426.00	430.35	421.50	428.80	428.80	0.75%	267,327
May 5, 2026	430.80	431.00	424.00	425.60	425.60	-1.21%	204,864
May 4, 2026	432.80	439.90	429.15	430.80	430.80	0.03%	373,273
Apr 30, 2026	425.10	436.20	424.00	430.65	430.65	1.31%	542,946
Apr 29, 2026	425.10	438.00	423.05	425.10	425.10	0.02%	537,071
Apr 28, 2026	428.80	431.00	423.50	425.00	425.00	-0.89%	286,359
Apr 27, 2026	420.05	431.90	418.40	428.80	428.80	2.08%	471,476
Apr 24, 2026	418.20	421.70	411.60	420.05	420.05	0.51%	439,103
Apr 23, 2026	424.00	425.30	417.00	417.90	417.90	-1.32%	215,199
Apr 22, 2026	420.00	427.90	419.00	423.50	423.50	0.71%	363,449
Apr 21, 2026	415.65	424.90	415.65	420.50	420.50	1.17%	341,840
Apr 20, 2026	421.70	422.75	413.50	415.65	415.65	-1.50%	381,844
Apr 17, 2026	419.15	423.85	418.45	422.00	422.00	0.68%	395,171
Apr 16, 2026	416.90	420.45	411.30	419.15	419.15	1.76%	596,415
Apr 15, 2026	413.30	421.05	410.50	411.90	411.90	1.38%	589,089
Apr 13, 2026	399.00	412.50	395.50	406.30	406.30	-1.00%	463,690
Apr 10, 2026	407.25	414.15	406.00	410.40	410.40	1.30%	507,240
Apr 9, 2026	408.50	413.35	402.55	405.15	405.15	-0.84%	481,155
Apr 8, 2026	404.00	415.50	396.20	408.60	408.60	6.21%	1,338,936
Apr 7, 2026	384.05	387.50	380.40	384.70	384.70	0.22%	221,847
Apr 6, 2026	386.00	389.70	376.15	383.85	383.85	-0.57%	471,985
Apr 2, 2026	378.00	387.00	370.25	386.05	386.05	0.53%	503,069
Apr 1, 2026	371.00	387.70	371.00	384.00	384.00	5.70%	804,237
Mar 30, 2026	368.00	371.90	359.10	363.30	363.30	-2.39%	633,170
Mar 27, 2026	383.00	383.05	370.45	372.20	372.20	-3.09%	456,141
Mar 25, 2026	384.80	390.70	379.95	384.05	384.05	1.32%	469,671
Mar 24, 2026	376.00	385.45	366.60	379.05	379.05	4.13%	781,612
Mar 23, 2026	375.90	375.90	362.00	364.00	364.00	-3.82%	515,461
Mar 20, 2026	388.35	388.35	376.40	378.45	378.45	-1.24%	399,854
Mar 19, 2026	390.60	393.55	380.50	383.20	383.20	-2.91%	443,330
Mar 18, 2026	392.00	400.50	390.35	394.70	394.70	1.31%	629,800