LSEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	26.28	27.68	26.24	27.20	27.20	4.58%	3,198,131
Feb 17, 2026	25.97	26.30	25.70	26.01	26.01	-1.55%	2,391,639
Feb 13, 2026	26.21	26.56	26.00	26.42	26.42	1.50%	3,205,987
Feb 12, 2026	25.98	26.23	25.76	26.03	26.03	2.48%	3,553,956
Feb 11, 2026	25.25	25.91	25.04	25.40	25.40	-0.97%	3,149,981
Feb 10, 2026	25.18	25.76	25.15	25.65	25.65	-1.54%	2,683,664
Feb 9, 2026	25.71	26.17	25.68	26.05	26.05	0.89%	1,934,946
Feb 6, 2026	25.99	26.16	25.65	25.82	25.82	4.20%	1,728,103
Feb 5, 2026	26.26	26.44	24.52	24.78	24.78	-0.04%	5,496,677
Feb 4, 2026	24.47	25.02	24.07	24.79	24.79	-0.36%	5,171,520
Feb 3, 2026	25.84	25.91	24.46	24.88	24.88	-12.39%	2,813,501
Feb 2, 2026	28.51	28.66	28.13	28.40	28.40	1.25%	1,146,085
Jan 30, 2026	28.37	28.65	27.93	28.05	28.05	-1.23%	920,092
Jan 29, 2026	28.79	28.82	28.18	28.40	28.40	-1.87%	1,239,014
Jan 28, 2026	28.80	29.14	28.74	28.94	28.94	0.24%	1,452,073
Jan 27, 2026	29.85	29.85	28.48	28.87	28.87	-2.40%	1,284,870
Jan 26, 2026	30.02	30.12	29.57	29.58	29.58	-1.66%	1,617,208
Jan 23, 2026	29.80	30.25	29.64	30.08	30.08	1.08%	870,992
Jan 22, 2026	29.75	30.03	29.62	29.76	29.76	-1.00%	1,191,739
Jan 21, 2026	30.01	30.25	29.75	30.06	30.06	-1.25%	1,568,963
Jan 20, 2026	30.58	30.77	30.43	30.44	30.44	-2.84%	1,601,297
Jan 16, 2026	31.50	31.50	30.96	31.33	31.33	1.20%	3,050,219
Jan 15, 2026	30.55	31.13	30.55	30.96	30.96	0.85%	1,473,323
Jan 14, 2026	30.81	30.86	30.47	30.70	30.70	-0.21%	1,395,163
Jan 13, 2026	31.15	31.16	30.57	30.77	30.77	-0.50%	889,807
Jan 12, 2026	30.70	31.03	30.67	30.92	30.92	0.98%	1,281,830
Jan 9, 2026	30.30	30.64	30.13	30.62	30.62	1.06%	1,301,052
Jan 8, 2026	30.42	30.44	30.01	30.30	30.30	-0.39%	1,072,117
Jan 7, 2026	30.36	30.67	30.27	30.42	30.42	-2.56%	527,254
Jan 6, 2026	31.41	31.41	30.99	31.22	31.22	0.03%	680,488
Jan 5, 2026	29.53	31.25	29.53	31.21	31.21	3.72%	1,196,677
Jan 2, 2026	31.38	31.38	29.97	30.09	30.09	-1.57%	1,253,921
Dec 31, 2025	31.03	31.03	30.01	30.57	30.57	-	302,104
Dec 30, 2025	30.45	30.74	30.45	30.57	30.57	0.39%	294,410
Dec 29, 2025	30.53	30.70	30.04	30.45	30.45	0.10%	444,995
Dec 26, 2025	30.41	31.11	30.35	30.42	30.42	-0.26%	261,722
Dec 24, 2025	30.87	30.87	30.25	30.50	30.50	0.39%	148,693
Dec 23, 2025	31.10	31.10	30.26	30.38	30.38	0.05%	440,343
Dec 22, 2025	30.11	30.44	30.09	30.36	30.36	0.11%	1,047,851
Dec 19, 2025	30.02	30.45	29.98	30.33	30.33	0.66%	1,863,929
Dec 18, 2025	30.00	30.48	29.96	30.13	30.13	1.58%	1,145,099
Dec 17, 2025	29.51	29.91	29.51	29.66	29.66	0.30%	1,218,802
Dec 16, 2025	29.06	29.59	29.06	29.57	29.57	2.89%	1,717,413
Dec 15, 2025	28.66	29.00	28.65	28.74	28.74	1.41%	1,369,554
Dec 12, 2025	28.51	28.68	28.23	28.34	28.34	0.11%	1,363,666
Dec 11, 2025	28.14	28.47	28.12	28.31	28.31	1.00%	1,372,584
Dec 10, 2025	28.21	28.25	27.82	28.03	28.03	-0.43%	960,254
Dec 9, 2025	28.53	28.71	28.09	28.15	28.15	-0.42%	897,736
Dec 8, 2025	28.69	28.78	28.19	28.27	28.27	-2.25%	831,013
Dec 5, 2025	29.15	29.17	28.90	28.92	28.92	-0.99%	1,005,551