LSEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	29.40	29.48	29.12	29.21	29.21	-1.85%	852,886
Dec 3, 2025	29.62	29.96	29.51	29.76	29.76	2.55%	1,525,008
Dec 2, 2025	29.28	29.32	28.67	29.02	29.02	-1.02%	1,166,063
Dec 1, 2025	29.51	29.64	29.30	29.32	29.32	-1.58%	630,118
Nov 28, 2025	29.78	29.93	29.74	29.79	29.79	0.20%	509,589
Nov 26, 2025	29.77	29.90	29.72	29.73	29.73	0.75%	1,617,374
Nov 25, 2025	29.03	29.59	29.03	29.51	29.51	2.11%	1,028,106
Nov 24, 2025	29.02	29.83	28.68	28.90	28.90	1.44%	1,178,191
Nov 21, 2025	28.68	28.76	28.15	28.49	28.49	3.56%	549,698
Nov 20, 2025	27.70	28.44	27.38	27.51	27.51	-0.83%	480,917
Nov 19, 2025	27.93	28.24	27.51	27.74	27.74	-1.49%	498,681
Nov 18, 2025	28.15	28.85	28.03	28.16	28.16	-2.05%	378,136
Nov 17, 2025	29.52	29.52	28.75	28.75	28.75	-1.34%	12,146
Nov 14, 2025	29.04	29.28	29.03	29.14	29.14	-0.07%	300,036
Nov 13, 2025	29.40	29.49	29.16	29.16	29.16	-1.79%	370,755
Nov 12, 2025	30.07	30.18	29.57	29.69	29.69	-2.88%	346,930
Nov 11, 2025	30.51	30.71	30.45	30.57	30.57	0.43%	584,954
Nov 10, 2025	29.92	30.51	29.84	30.44	30.44	-1.39%	512,531
Nov 7, 2025	30.70	30.91	30.61	30.87	30.87	-1.56%	465,400
Nov 6, 2025	31.32	31.50	31.17	31.36	31.36	-2.64%	867,724
Nov 5, 2025	31.80	32.23	31.80	32.21	32.21	1.77%	477,818
Nov 4, 2025	31.55	31.86	31.55	31.65	31.65	0.92%	559,143
Nov 3, 2025	31.92	31.92	31.36	31.36	31.36	-0.41%	1,017,199
Oct 31, 2025	31.27	31.58	31.26	31.49	31.49	0.41%	1,028,612
Oct 30, 2025	31.05	31.44	31.04	31.36	31.36	-1.13%	1,823,911
Oct 29, 2025	32.25	32.34	31.31	31.72	31.72	-2.43%	1,819,525
Oct 28, 2025	33.02	33.08	32.38	32.51	32.51	-1.60%	702,593
Oct 27, 2025	32.86	33.32	32.72	33.04	33.04	0.24%	840,056
Oct 24, 2025	32.73	33.05	32.66	32.96	32.96	5.14%	603,783
Oct 23, 2025	31.06	31.42	30.82	31.35	31.35	6.38%	918,487
Oct 22, 2025	29.34	29.67	29.34	29.47	29.47	0.82%	840,620
Oct 21, 2025	29.07	29.36	28.99	29.23	29.23	0.41%	831,493
Oct 20, 2025	29.12	29.26	29.06	29.11	29.11	-	630,494
Oct 17, 2025	29.19	29.26	28.81	29.11	29.11	-1.26%	1,676,932
Oct 16, 2025	29.70	29.70	29.23	29.48	29.48	-0.81%	2,079,695
Oct 15, 2025	29.55	29.94	29.51	29.72	29.72	0.24%	906,083
Oct 14, 2025	29.82	29.97	29.63	29.65	29.65	-0.74%	708,261
Oct 13, 2025	29.82	30.02	29.77	29.87	29.87	0.71%	2,017,578
Oct 10, 2025	30.05	30.20	29.60	29.66	29.66	0.08%	1,814,916
Oct 9, 2025	29.60	29.86	29.55	29.64	29.64	1.25%	1,743,374
Oct 8, 2025	29.22	29.33	29.16	29.27	29.27	0.79%	1,423,263
Oct 7, 2025	29.30	29.32	28.93	29.04	29.04	-0.65%	3,454,694