LPKFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.25	28.14	26.91	27.83	27.83	13.57%	74,568
Jun 1, 2026	24.29	24.78	23.52	24.50	24.50	-3.09%	177,667
May 29, 2026	27.50	27.53	25.00	25.28	25.28	-9.23%	165,264
May 28, 2026	28.17	29.19	27.24	27.85	27.85	-4.66%	155,539
May 27, 2026	30.13	30.13	28.08	29.21	29.21	-10.06%	187,546
May 26, 2026	32.00	32.69	31.35	32.48	32.48	12.19%	179,122
May 22, 2026	26.97	29.61	26.55	28.95	28.95	12.87%	139,242
May 21, 2026	24.51	25.66	24.51	25.65	25.65	5.38%	121,780
May 20, 2026	23.88	24.60	23.13	24.34	24.34	7.51%	135,011
May 19, 2026	23.39	23.54	21.60	22.64	22.64	-8.34%	158,600
May 18, 2026	27.76	27.76	24.15	24.70	24.70	-5.00%	153,921
May 15, 2026	26.17	26.17	25.00	26.00	26.00	-6.88%	117,647
May 14, 2026	29.07	29.11	27.67	27.92	27.92	-4.38%	121,921
May 13, 2026	28.57	29.48	27.83	29.20	29.20	7.23%	148,455
May 12, 2026	28.00	29.60	25.65	27.23	27.23	-17.81%	362,442
May 11, 2026	30.96	33.69	30.48	33.13	33.13	5.82%	199,530
May 8, 2026	29.32	32.12	28.71	31.31	31.31	10.98%	257,843
May 7, 2026	28.41	29.66	27.50	28.21	28.21	1.84%	164,585
May 6, 2026	27.22	28.50	26.09	27.70	27.70	3.23%	202,961
May 5, 2026	25.72	27.35	25.19	26.83	26.83	9.04%	199,239
May 4, 2026	24.45	24.99	23.80	24.61	24.61	13.94%	266,820
May 1, 2026	21.39	23.00	21.21	21.60	21.60	0.98%	190,807
Apr 30, 2026	19.74	21.40	18.89	21.39	21.39	-3.29%	480,348
Apr 29, 2026	22.45	22.60	21.42	22.12	22.12	10.70%	305,663
Apr 28, 2026	17.94	20.15	17.75	19.98	19.98	-1.19%	378,712
Apr 27, 2026	19.74	20.35	18.21	20.22	20.22	7.36%	275,298
Apr 24, 2026	18.47	19.05	18.10	18.83	18.83	12.71%	129,788
Apr 23, 2026	17.18	17.36	16.25	16.71	16.71	-12.65%	202,596
Apr 22, 2026	19.75	19.86	17.80	19.13	19.13	9.00%	215,547
Apr 21, 2026	16.83	17.96	16.48	17.55	17.55	16.81%	466,969
Apr 20, 2026	15.50	15.84	14.50	15.03	15.03	-1.59%	177,214
Apr 17, 2026	17.00	17.15	14.15	15.27	15.27	14.82%	222,605
Apr 16, 2026	13.13	13.56	12.82	13.30	13.30	10.81%	81,062
Apr 15, 2026	11.76	12.25	11.70	12.00	12.00	-0.08%	38,381
Apr 14, 2026	12.10	12.20	11.78	12.01	12.01	3.82%	42,953
Apr 13, 2026	10.79	11.67	10.79	11.57	11.57	27.54%	88,735
Apr 10, 2026	9.00	9.07	8.95	9.07	9.07	1.34%	3,590
Apr 9, 2026	8.95	8.95	8.95	8.95	8.95	0.39%	550
Apr 8, 2026	9.01	9.01	8.92	8.92	8.92	25.25%	901
Mar 30, 2026	7.20	7.20	7.00	7.12	7.12	-6.84%	4,355
Mar 27, 2026	7.65	7.65	7.09	7.64	7.64	13.19%	6,820
Mar 26, 2026	6.75	6.75	6.75	6.75	6.75	-15.63%	533
Mar 25, 2026	8.00	8.00	8.00	8.00	8.00	12.68%	300
Mar 23, 2026	7.20	7.20	7.10	7.10	7.10	-4.05%	1,000
Mar 19, 2026	7.50	7.50	7.40	7.40	7.40	1.51%	850
Mar 17, 2026	7.60	7.80	7.29	7.29	7.29	-6.54%	3,820
Mar 16, 2026	7.80	7.80	7.80	7.80	7.80	-2.50%	1,100
Mar 13, 2026	7.95	8.05	7.95	8.00	8.00	-1.48%	1,520
Mar 9, 2026	8.12	8.12	8.12	8.12	8.12	-3.04%	6,021
Mar 6, 2026	8.50	8.50	8.38	8.38	8.38	-1.35%	213