Lesico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	379.70	383.90	377.90	378.40	378.40	-0.34%	12,658
Nov 26, 2025	378.30	383.10	378.00	379.70	379.70	0.37%	16,569
Nov 25, 2025	378.00	380.00	377.40	378.30	378.30	0.08%	29,246
Nov 24, 2025	362.00	378.00	361.90	378.00	378.00	4.36%	34,134
Nov 23, 2025	361.40	362.60	361.40	362.20	362.20	0.22%	5,829
Nov 20, 2025	362.90	368.30	352.00	361.40	361.40	-0.41%	4,676
Nov 19, 2025	362.90	362.90	362.90	362.90	362.90	-	987
Nov 18, 2025	356.00	367.90	355.30	362.90	362.90	-1.09%	1,965
Nov 17, 2025	375.90	370.20	357.00	366.90	366.90	-2.39%	6,248
Nov 16, 2025	373.90	379.00	368.00	375.90	375.90	0.53%	2,406
Nov 13, 2025	345.40	378.00	345.40	373.90	373.90	1.52%	10,320
Nov 12, 2025	363.10	369.30	360.00	368.30	368.30	1.43%	1,664
Nov 11, 2025	367.30	367.30	362.00	363.10	363.10	-1.14%	2,990
Nov 10, 2025	354.40	368.80	354.40	367.30	367.30	3.64%	1,304
Nov 9, 2025	345.70	364.00	345.50	354.40	354.40	2.52%	1,563
Nov 6, 2025	358.80	369.00	345.40	345.70	345.70	-3.65%	16,834
Nov 5, 2025	360.50	369.00	352.00	358.80	358.80	-0.47%	11,934
Nov 4, 2025	359.60	365.00	359.40	360.50	360.50	0.25%	19,137
Nov 3, 2025	345.40	359.90	345.40	359.60	359.60	4.11%	22,985
Nov 2, 2025	345.60	345.60	345.40	345.40	345.40	-0.06%	1,961
Oct 30, 2025	350.10	350.10	338.40	345.60	345.60	-1.29%	5,358
Oct 29, 2025	349.70	353.60	349.00	350.10	350.10	0.11%	18,969
Oct 28, 2025	355.60	355.60	346.60	349.70	349.70	-1.66%	12,498
Oct 27, 2025	353.30	359.60	353.30	355.60	355.60	0.65%	9,478
Oct 26, 2025	357.30	357.30	348.00	353.30	353.30	-1.12%	8,053
Oct 23, 2025	361.00	361.80	347.50	357.30	357.30	2.82%	7,243
Oct 22, 2025	347.50	347.50	347.20	347.50	347.50	-	3,588
Oct 21, 2025	370.40	370.40	342.00	347.50	347.50	-6.18%	781
Oct 20, 2025	372.40	372.40	368.00	370.40	370.40	-0.54%	5,356
Oct 19, 2025	381.40	381.40	370.40	372.40	372.40	-2.36%	1,719
Oct 16, 2025	385.90	387.80	379.90	381.40	381.40	-1.17%	35,678
Oct 15, 2025	374.10	388.00	374.10	385.90	385.90	3.15%	14,682
Oct 12, 2025	360.00	388.20	360.00	374.10	374.10	1.55%	8,266
Oct 9, 2025	374.80	374.80	357.90	368.40	368.40	2.28%	11,279
Oct 8, 2025	358.30	375.00	357.70	360.20	360.20	0.53%	4,089
Oct 5, 2025	343.30	361.90	343.30	358.30	358.30	4.37%	5,115
Sep 30, 2025	326.40	350.00	330.40	343.30	343.30	5.18%	14,221
Sep 29, 2025	325.90	327.50	325.90	326.40	326.40	0.15%	2,933
Sep 28, 2025	312.20	326.60	312.20	325.90	325.90	4.39%	3,170
Sep 25, 2025	316.60	316.60	312.00	312.20	312.20	-1.39%	6,294
Sep 21, 2025	313.30	320.30	313.30	316.60	316.60	1.05%	14,784
Sep 18, 2025	309.90	320.00	309.90	313.30	313.30	1.10%	15,763
Sep 17, 2025	306.90	315.00	306.60	309.90	309.90	0.98%	9,088
Sep 16, 2025	312.60	312.60	303.00	306.90	306.90	-1.82%	9,471
Sep 15, 2025	321.50	317.10	310.00	312.60	312.60	-2.77%	15,247
Sep 14, 2025	327.50	327.50	321.00	321.50	321.50	-1.83%	998
Sep 11, 2025	347.20	347.20	321.00	327.50	327.50	-5.67%	26,427
Sep 10, 2025	332.20	358.90	332.20	347.20	347.20	4.52%	10,474
Sep 9, 2025	323.30	336.70	323.30	332.20	332.20	2.75%	28,051
Sep 8, 2025	319.70	325.00	320.00	323.30	323.30	1.13%	3,321