LPKFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	15.70	15.81	15.25	15.25	15.25	-2.43%	3,987
Sep 8, 2026	15.98	15.98	15.60	15.63	15.63	1.20%	9,300
Sep 4, 2026	15.36	15.66	15.29	15.45	15.45	3.24%	101,291
Sep 3, 2026	15.11	15.30	14.96	14.96	14.96	0.20%	68,735
Sep 2, 2026	15.30	15.30	14.93	14.93	14.93	-0.40%	10,675
Sep 1, 2026	15.05	15.24	14.85	14.99	14.99	-1.58%	17,657
Aug 31, 2026	15.39	15.66	15.23	15.23	15.23	2.73%	20,851
Aug 28, 2026	15.57	15.89	14.78	14.83	14.83	-6.29%	48,299
Aug 27, 2026	16.31	16.31	15.82	15.82	15.82	2.26%	28,106
Aug 26, 2026	15.03	15.47	15.03	15.47	15.47	1.71%	9,633
Aug 25, 2026	15.27	15.47	14.97	15.21	15.21	3.89%	10,161
Aug 24, 2026	14.86	15.07	14.61	14.64	14.64	-5.34%	29,741
Aug 21, 2026	15.68	15.68	15.35	15.47	15.47	-1.39%	12,342
Aug 20, 2026	15.93	15.93	15.53	15.68	15.68	-1.11%	16,435
Aug 19, 2026	15.95	16.00	15.63	15.86	15.86	-1.22%	19,003
Aug 18, 2026	16.20	16.25	15.89	16.06	16.06	-5.99%	41,190
Aug 17, 2026	17.31	17.60	17.01	17.08	17.08	-0.70%	99,906
Aug 14, 2026	17.05	17.46	16.85	17.20	17.20	-5.23%	30,422
Aug 13, 2026	17.83	18.70	17.57	18.15	18.15	-5.62%	32,259
Aug 12, 2026	19.77	20.00	19.06	19.23	19.23	7.37%	16,839
Aug 11, 2026	18.39	18.39	17.91	17.91	17.91	0.96%	4,686
Aug 10, 2026	18.15	18.30	17.74	17.74	17.74	1.60%	8,242
Aug 7, 2026	18.58	18.58	17.46	17.46	17.46	2.40%	13,203
Aug 6, 2026	17.30	17.85	17.05	17.05	17.05	-1.67%	11,032
Aug 5, 2026	17.47	17.80	17.34	17.34	17.34	-3.45%	7,496
Aug 4, 2026	18.05	18.26	17.70	17.96	17.96	8.13%	20,592
Aug 3, 2026	15.90	17.00	15.90	16.61	16.61	-0.69%	9,371
Jul 31, 2026	17.15	17.32	16.57	16.73	16.73	0.45%	4,073
Jul 30, 2026	16.89	16.89	16.44	16.65	16.65	8.05%	9,657
Jul 29, 2026	15.88	16.27	15.27	15.41	15.41	-2.13%	29,373
Jul 28, 2026	15.76	15.93	15.10	15.75	15.75	-7.11%	45,827
Jul 27, 2026	17.13	17.28	16.51	16.95	16.95	7.96%	24,626
Jul 24, 2026	16.51	16.91	15.60	15.70	15.70	2.48%	53,495
Jul 23, 2026	16.25	16.40	14.49	15.32	15.32	-18.51%	178,649
Jul 22, 2026	18.55	19.23	18.55	18.80	18.80	-2.69%	17,518
Jul 21, 2026	18.77	19.33	18.26	19.32	19.32	16.46%	27,822
Jul 20, 2026	17.50	17.50	16.59	16.59	16.59	-4.61%	20,471
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