Lens Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.30	29.33	28.13	28.86	28.86	1.91%	64,670,920
Dec 4, 2025	28.89	28.99	27.83	28.32	28.32	0.35%	56,183,480
Dec 3, 2025	28.98	28.99	28.09	28.22	28.22	-2.59%	65,459,350
Dec 2, 2025	29.37	29.77	28.68	28.97	28.97	1.08%	109,504,223
Dec 1, 2025	27.66	29.15	27.48	28.66	28.66	4.22%	105,621,200
Nov 28, 2025	27.18	27.75	27.00	27.50	27.50	1.18%	55,358,196
Nov 27, 2025	27.70	28.08	27.09	27.18	27.18	-1.06%	55,613,099
Nov 26, 2025	27.15	27.97	26.80	27.47	27.47	1.22%	66,875,110
Nov 25, 2025	26.77	27.70	26.62	27.14	27.14	2.42%	67,035,901
Nov 24, 2025	26.63	26.77	26.05	26.50	26.50	0.99%	50,125,760
Nov 21, 2025	26.50	26.79	25.85	26.24	26.24	-1.24%	57,338,480
Nov 20, 2025	26.89	27.01	26.51	26.57	26.57	0.08%	32,680,820
Nov 19, 2025	27.06	27.17	26.42	26.55	26.55	-1.59%	44,262,870
Nov 18, 2025	27.14	27.28	26.66	26.98	26.98	-0.92%	51,465,770
Nov 17, 2025	27.66	28.05	26.85	27.23	27.23	-2.40%	75,045,790
Nov 14, 2025	28.80	28.82	27.88	27.90	27.90	-4.32%	68,723,270
Nov 13, 2025	29.57	29.86	28.96	29.16	29.16	-2.25%	63,225,080
Nov 12, 2025	28.80	30.18	28.70	29.83	29.83	3.58%	93,509,720
Nov 11, 2025	29.94	30.00	28.77	28.80	28.80	-3.52%	72,625,090
Nov 10, 2025	31.05	31.20	29.15	29.85	29.85	-4.08%	113,892,700
Nov 7, 2025	31.31	32.22	30.95	31.12	31.12	-0.48%	130,860,400
Nov 6, 2025	28.63	32.02	28.53	31.27	31.27	9.60%	149,988,200
Nov 5, 2025	27.80	28.73	27.72	28.53	28.53	-0.21%	38,284,070
Nov 4, 2025	29.85	29.85	28.10	28.59	28.59	-3.31%	55,420,930
Nov 3, 2025	29.35	29.96	28.71	29.57	29.57	0.48%	49,623,410
Oct 31, 2025	30.00	30.35	29.37	29.43	29.43	-1.01%	68,978,240
Oct 30, 2025	30.89	30.89	29.68	29.73	29.73	-3.63%	68,814,020
Oct 29, 2025	30.00	31.00	29.97	30.85	30.85	3.94%	85,749,110
Oct 28, 2025	29.72	30.00	29.37	29.68	29.68	-0.67%	54,033,620
Oct 27, 2025	30.41	30.70	29.37	29.88	29.78	0.37%	81,442,040
Oct 24, 2025	29.20	30.00	28.99	29.77	29.67	2.90%	74,604,610
Oct 23, 2025	28.92	29.10	28.51	28.93	28.83	-1.77%	47,379,270
Oct 22, 2025	28.68	30.10	28.50	29.45	29.35	1.80%	78,739,990
Oct 21, 2025	28.20	29.65	28.20	28.93	28.83	5.09%	121,397,600
Oct 20, 2025	27.91	28.07	27.25	27.53	27.44	0.66%	53,880,500
Oct 17, 2025	28.49	28.64	27.20	27.35	27.26	-4.34%	66,622,490
Oct 16, 2025	29.30	29.80	28.29	28.59	28.49	-2.89%	78,740,750
Oct 15, 2025	29.28	29.67	28.54	29.44	29.34	0.51%	66,423,240
Oct 14, 2025	30.70	31.17	29.00	29.29	29.19	-3.11%	66,598,030
Oct 13, 2025	29.08	30.50	29.08	30.23	30.13	-5.24%	91,102,630
Oct 10, 2025	33.50	34.40	31.61	31.90	31.79	-5.82%	89,912,770
Oct 9, 2025	33.50	34.88	33.00	33.87	33.76	1.16%	107,665,800
Sep 30, 2025	32.63	33.80	32.40	33.48	33.37	2.70%	94,062,530
Sep 29, 2025	31.65	33.08	31.38	32.60	32.49	1.94%	94,087,560
Sep 26, 2025	33.65	33.88	31.80	31.98	31.87	-4.88%	103,515,100
Sep 25, 2025	33.32	34.95	33.01	33.62	33.51	0.90%	136,740,600
Sep 24, 2025	31.60	33.54	31.18	33.32	33.21	3.83%	121,828,400
Sep 23, 2025	33.19	33.26	31.30	32.09	31.98	-2.90%	140,593,200
Sep 22, 2025	31.60	33.18	31.56	33.05	32.94	8.33%	189,591,900
Sep 19, 2025	31.39	31.90	30.51	30.51	30.41	-2.87%	97,792,720