LSEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.20	30.83	30.19	30.39	30.39	1.20%	721,088
May 28, 2026	30.49	30.50	30.03	30.03	30.03	-2.25%	414,189
May 27, 2026	30.38	30.91	30.38	30.72	30.72	-0.97%	281,514
May 26, 2026	31.44	31.44	30.77	31.02	31.02	-1.62%	387,018
May 22, 2026	31.62	31.85	31.35	31.53	31.53	-0.41%	266,777
May 21, 2026	31.43	31.66	31.15	31.66	31.66	-	292,651
May 20, 2026	31.32	31.83	31.13	31.66	31.66	0.60%	791,840
May 19, 2026	31.58	31.92	31.44	31.47	31.47	0.29%	3,766,412
May 18, 2026	30.44	31.49	30.44	31.38	31.38	3.29%	1,233,296
May 15, 2026	30.71	30.79	30.37	30.38	30.38	-1.65%	1,067,317
May 14, 2026	31.24	31.48	30.89	30.89	30.89	-0.39%	623,484
May 13, 2026	31.17	31.21	30.69	31.01	31.01	-1.87%	1,231,192
May 12, 2026	31.25	31.79	31.10	31.60	31.60	3.00%	1,249,580
May 11, 2026	30.95	31.03	30.64	30.68	30.68	-0.13%	3,107,852
May 8, 2026	31.09	31.17	30.36	30.72	30.72	-1.51%	3,116,866
May 7, 2026	31.66	31.84	31.19	31.19	31.19	-2.04%	242,479
May 6, 2026	32.43	32.43	31.79	31.84	31.84	-2.96%	291,697
May 5, 2026	32.77	32.81	32.21	32.81	32.81	0.49%	649,110
May 4, 2026	32.68	32.82	32.55	32.65	32.65	-0.12%	163,460
May 1, 2026	32.84	33.07	32.65	32.69	32.69	0.29%	1,861,181
Apr 30, 2026	32.83	32.84	32.37	32.60	32.60	0.23%	388,984
Apr 29, 2026	32.99	33.01	32.41	32.52	32.52	-2.40%	612,749
Apr 28, 2026	33.03	33.48	32.85	33.32	33.32	-1.88%	502,490
Apr 27, 2026	33.82	34.19	33.69	33.96	33.96	-0.26%	819,393
Apr 24, 2026	33.50	34.23	33.37	34.05	34.05	2.93%	1,382,865
Apr 23, 2026	33.63	33.67	32.77	33.08	33.08	0.24%	1,127,126
Apr 22, 2026	32.85	33.18	32.59	33.00	33.00	1.98%	842,559
Apr 21, 2026	32.55	32.75	32.36	32.36	32.36	1.35%	392,944
Apr 20, 2026	32.02	32.22	31.76	31.93	31.93	-0.84%	422,728
Apr 17, 2026	32.56	32.62	32.09	32.20	32.20	-0.71%	327,942
Apr 16, 2026	32.67	32.79	32.23	32.76	32.43	3.67%	771,646
Apr 15, 2026	31.31	31.72	31.31	31.60	31.28	1.12%	420,868
Apr 14, 2026	31.38	31.50	31.11	31.25	30.94	-0.57%	336,841
Apr 13, 2026	30.59	31.44	30.56	31.43	31.11	2.14%	828,180
Apr 10, 2026	30.62	31.04	30.19	30.77	30.46	1.85%	727,620
Apr 9, 2026	30.78	30.83	29.95	30.21	29.91	2.13%	1,415,149
Apr 8, 2026	30.64	30.64	29.17	29.58	29.28	-0.67%	1,471,779
Apr 7, 2026	29.93	30.01	29.59	29.78	29.48	-1.62%	847,240
Apr 6, 2026	29.59	30.94	29.59	30.27	29.97	-0.79%	338,709
Apr 2, 2026	29.47	30.72	29.44	30.51	30.20	3.06%	1,296,500
Apr 1, 2026	29.67	29.76	29.27	29.61	29.31	-0.75%	856,945
Mar 31, 2026	29.42	29.85	29.29	29.83	29.53	4.12%	873,676
Mar 30, 2026	27.92	28.80	27.84	28.65	28.36	3.80%	945,154
Mar 27, 2026	27.87	28.00	27.47	27.60	27.32	-2.10%	814,810
Mar 26, 2026	27.72	28.28	27.70	28.19	27.91	-1.32%	1,958,903
Mar 25, 2026	28.80	28.92	28.25	28.57	28.28	-0.45%	953,475
Mar 24, 2026	28.45	28.86	28.32	28.70	28.41	0.03%	2,134,607
Mar 23, 2026	29.04	29.32	28.24	28.69	28.40	-1.31%	3,936,115
Mar 20, 2026	29.39	29.58	28.93	29.07	28.78	-0.62%	906,611
Mar 19, 2026	28.68	29.34	28.64	29.25	28.96	1.07%	495,435