LPKFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	16.63	17.50	16.41	17.39	17.39	-2.19%	56,943
Jul 16, 2026	18.74	19.00	17.72	17.78	17.78	-9.51%	72,991
Jul 15, 2026	20.16	20.16	19.05	19.65	19.65	3.15%	27,935
Jul 14, 2026	19.39	19.45	19.00	19.05	19.05	0.16%	19,060
Jul 13, 2026	19.83	19.83	18.65	19.02	19.02	-6.54%	27,347
Jul 10, 2026	20.04	20.44	19.60	20.35	20.35	0.74%	18,862
Jul 9, 2026	20.27	20.59	20.01	20.20	20.20	2.38%	41,974
Jul 8, 2026	19.00	19.73	18.73	19.73	19.73	1.23%	61,195
Jul 7, 2026	20.07	20.51	19.00	19.49	19.49	-11.81%	176,585
Jul 6, 2026	22.08	22.89	21.86	22.10	22.10	1.84%	35,336
Jul 2, 2026	23.80	23.80	20.68	21.70	21.70	-10.27%	156,142
Jul 1, 2026	24.25	24.37	23.58	24.19	24.19	-2.42%	23,268
Jun 30, 2026	24.64	24.93	24.34	24.79	24.79	-0.74%	63,184
Jun 29, 2026	24.68	25.25	23.44	24.97	24.97	0.08%	37,809
Jun 26, 2026	23.87	24.95	23.42	24.95	24.95	-3.13%	82,464
Jun 25, 2026	27.98	27.98	25.50	25.76	25.76	-9.53%	102,239
Jun 24, 2026	30.45	30.45	28.09	28.47	28.47	-6.13%	116,054
Jun 23, 2026	29.25	30.80	28.78	30.33	30.33	-7.36%	111,629
Jun 22, 2026	30.15	32.94	29.55	32.74	32.74	8.52%	190,168
Jun 18, 2026	28.00	30.18	26.30	30.17	30.17	1.55%	106,421
Jun 17, 2026	30.02	30.89	29.32	29.71	29.71	14.58%	183,088
Jun 16, 2026	26.29	27.30	25.68	25.93	25.93	-1.74%	73,138
Jun 15, 2026	26.29	26.90	25.24	26.39	26.39	1.98%	121,628
Jun 12, 2026	24.64	27.16	24.58	25.88	25.88	2.22%	108,035
Jun 11, 2026	23.75	25.50	23.35	25.32	25.32	18.18%	98,599
Jun 10, 2026	21.75	22.75	21.34	21.42	21.42	-3.95%	53,179
Jun 9, 2026	23.94	24.50	20.43	22.30	22.30	-6.11%	101,846
Jun 8, 2026	24.60	24.83	23.75	23.75	23.75	1.76%	54,913
Jun 5, 2026	24.77	25.58	23.10	23.34	23.34	-7.05%	140,951
Jun 4, 2026	24.42	25.12	23.90	25.11	25.11	-1.88%	80,220
Jun 3, 2026	26.20	26.36	25.00	25.59	25.59	-8.03%	101,180
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