Leyard Optoelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	7.10	7.30	7.00	7.10	7.10	-0.56%	114,484,459
Jan 28, 2026	7.21	7.27	7.13	7.14	7.14	-1.38%	94,090,989
Jan 27, 2026	7.20	7.29	7.14	7.24	7.24	0.84%	124,768,056
Jan 26, 2026	7.32	7.50	7.11	7.18	7.18	-0.42%	171,424,246
Jan 23, 2026	7.05	7.26	6.93	7.21	7.21	5.56%	215,352,500
Jan 22, 2026	6.77	6.88	6.72	6.83	6.83	1.64%	81,929,580
Jan 21, 2026	6.65	6.79	6.63	6.72	6.72	0.45%	55,946,910
Jan 20, 2026	6.79	6.81	6.63	6.69	6.69	-1.47%	64,493,440
Jan 19, 2026	6.80	6.87	6.76	6.79	6.79	-0.44%	57,843,500
Jan 16, 2026	6.85	6.89	6.71	6.82	6.82	-0.15%	72,849,450
Jan 15, 2026	6.91	6.99	6.74	6.83	6.83	-1.16%	84,816,640
Jan 14, 2026	6.89	7.09	6.81	6.91	6.91	0.44%	134,499,600
Jan 13, 2026	7.18	7.19	6.84	6.88	6.88	-2.69%	128,167,800
Jan 12, 2026	6.83	7.08	6.81	7.07	7.07	4.74%	145,673,493
Jan 9, 2026	6.68	6.82	6.66	6.75	6.75	1.35%	94,472,680
Jan 8, 2026	6.58	6.72	6.55	6.66	6.66	1.22%	68,759,400
Jan 7, 2026	6.66	6.69	6.57	6.58	6.58	-1.35%	75,610,660
Jan 6, 2026	6.49	6.75	6.47	6.67	6.67	3.41%	119,129,400
Jan 5, 2026	6.30	6.47	6.29	6.45	6.45	2.06%	65,823,600
Dec 31, 2025	6.30	6.35	6.22	6.32	6.32	0.80%	52,543,120
Dec 30, 2025	6.17	6.33	6.16	6.27	6.27	1.46%	45,570,800
Dec 29, 2025	6.22	6.28	6.17	6.18	6.18	-0.80%	32,371,240
Dec 26, 2025	6.29	6.30	6.19	6.23	6.23	-1.42%	50,376,189
Dec 25, 2025	6.18	6.36	6.12	6.32	6.32	2.60%	66,298,340
Dec 24, 2025	6.04	6.18	6.03	6.16	6.16	1.99%	40,231,550
Dec 23, 2025	6.12	6.13	6.03	6.04	6.04	-1.47%	35,730,200
Dec 22, 2025	6.13	6.20	6.12	6.13	6.13	0.16%	38,660,310
Dec 19, 2025	6.10	6.15	6.08	6.12	6.12	0.82%	37,485,168
Dec 18, 2025	6.07	6.16	6.04	6.07	6.07	-0.65%	34,897,557
Dec 17, 2025	6.04	6.15	5.96	6.11	6.11	0.99%	49,594,310
Dec 16, 2025	6.17	6.19	6.04	6.05	6.05	-1.94%	42,379,540
Dec 15, 2025	6.28	6.29	6.17	6.17	6.17	-2.68%	44,050,240
Dec 12, 2025	6.29	6.39	6.23	6.34	6.34	0.96%	54,264,439
Dec 11, 2025	6.38	6.41	6.28	6.28	6.28	-1.10%	39,289,411
Dec 10, 2025	6.39	6.40	6.27	6.35	6.35	-1.09%	45,638,720
Dec 9, 2025	6.45	6.53	6.40	6.42	6.42	-1.23%	40,986,670
Dec 8, 2025	6.51	6.57	6.46	6.50	6.50	-0.46%	55,112,356
Dec 5, 2025	6.43	6.55	6.34	6.53	6.53	1.24%	54,741,620
Dec 4, 2025	6.49	6.53	6.37	6.45	6.45	-0.31%	44,534,450
Dec 3, 2025	6.61	6.65	6.46	6.47	6.47	-2.71%	65,019,680
Dec 2, 2025	6.57	6.68	6.52	6.65	6.65	-0.15%	107,248,700
Dec 1, 2025	6.27	6.82	6.27	6.66	6.66	6.39%	157,289,200
Nov 28, 2025	6.19	6.27	6.17	6.26	6.26	1.62%	35,847,457
Nov 27, 2025	6.14	6.26	6.10	6.16	6.16	0.33%	35,169,767
Nov 26, 2025	6.21	6.28	6.12	6.14	6.14	-1.44%	35,291,440
Nov 25, 2025	6.19	6.30	6.17	6.23	6.23	0.65%	41,264,720
Nov 24, 2025	6.04	6.23	6.04	6.19	6.19	3.00%	41,097,120
Nov 21, 2025	6.17	6.24	6.00	6.01	6.01	-3.69%	59,411,745
Nov 20, 2025	6.32	6.34	6.22	6.24	6.24	-0.48%	36,252,660
Nov 19, 2025	6.40	6.44	6.25	6.27	6.27	-2.49%	55,845,210