LSEGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	32.56	32.62	32.09	32.20	32.20	-1.71%	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
Mar 18, 2026	29.52	29.61	28.85	28.94	28.65	-2.72%	310,978
Mar 17, 2026	29.40	29.93	29.40	29.75	29.45	0.51%	739,303
Mar 16, 2026	29.18	29.60	29.14	29.60	29.30	0.92%	1,210,738
Mar 13, 2026	29.15	29.43	28.86	29.33	29.04	1.31%	654,446
Mar 12, 2026	29.00	29.22	28.66	28.95	28.66	0.84%	1,137,994
Mar 11, 2026	28.67	28.82	28.33	28.71	28.42	-1.00%	1,204,698
Mar 10, 2026	29.37	29.39	28.69	29.00	28.71	-2.52%	2,711,005
Mar 9, 2026	29.10	30.10	28.84	29.75	29.45	0.51%	2,073,405
Mar 6, 2026	29.34	29.65	29.03	29.60	29.30	1.61%	1,848,477
Mar 5, 2026	29.09	29.50	28.90	29.13	28.84	-0.17%	1,337,166
Mar 4, 2026	28.58	29.19	28.55	29.18	28.89	2.03%	8,466,285
Mar 3, 2026	28.73	28.82	28.19	28.60	28.31	-4.09%	7,575,238
Mar 2, 2026	29.80	30.08	29.58	29.82	29.52	-0.43%	932,401
Feb 27, 2026	30.19	30.60	29.87	29.95	29.65	3.45%	1,422,438
Feb 26, 2026	28.66	29.36	28.59	28.95	28.66	8.67%	1,214,441
Feb 25, 2026	26.45	26.85	26.35	26.64	26.37	0.79%	777,794
Feb 24, 2026	26.21	26.62	26.18	26.43	26.16	0.65%	1,980,582
Feb 23, 2026	26.36	26.51	25.97	26.26	26.00	-3.24%	1,615,173
Feb 20, 2026	26.77	27.23	26.77	27.14	26.87	1.46%	999,077
Feb 19, 2026	26.57	26.75	26.39	26.75	26.48	-1.65%	734,524
Feb 18, 2026	26.28	27.68	26.24	27.20	26.93	4.58%	3,198,194
Feb 17, 2026	25.97	26.30	25.70	26.01	25.75	-1.55%	2,391,639
Feb 13, 2026	26.21	26.56	26.00	26.42	26.15	1.50%	3,205,987
Feb 12, 2026	25.98	26.23	25.76	26.03	25.77	2.48%	3,553,956
Feb 11, 2026	25.25	25.91	25.04	25.40	25.15	-0.97%	3,149,981
Feb 10, 2026	25.18	25.76	25.15	25.65	25.39	-1.54%	2,683,664
Feb 9, 2026	25.71	26.17	25.68	26.05	25.79	0.89%	1,934,946
Feb 6, 2026	25.99	26.16	25.65	25.82	25.56	4.20%	1,728,103
Feb 5, 2026	26.26	26.44	24.52	24.78	24.53	-0.04%	5,496,677