Lesico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	319.00	328.10	297.00	300.00	300.00	-5.93%	57,756
Jun 2, 2026	314.40	326.90	314.30	318.90	318.90	1.43%	35,443
Jun 1, 2026	350.00	350.00	311.70	314.40	314.40	-11.39%	154,975
May 29, 2026	421.40	391.00	348.00	354.80	354.80	-15.80%	144,636
May 28, 2026	421.70	421.70	410.20	421.40	421.40	-0.07%	33,115
May 27, 2026	435.60	435.60	411.30	421.70	421.70	-3.19%	26,473
May 26, 2026	442.10	462.00	423.10	435.60	435.60	-1.47%	17,291
May 25, 2026	442.10	442.50	441.10	442.10	442.10	-	42,380
May 20, 2026	449.90	449.90	429.90	442.10	442.10	-1.73%	4,593
May 19, 2026	440.90	457.80	431.00	449.90	449.90	2.04%	7,791
May 18, 2026	449.40	447.20	433.10	440.90	440.90	-1.89%	5,749
May 15, 2026	454.00	454.00	429.60	449.40	449.40	-0.22%	6,681
May 14, 2026	447.80	458.90	444.90	450.40	450.40	0.58%	8,611
May 13, 2026	445.00	459.90	443.80	447.80	447.80	0.63%	4,795
May 12, 2026	455.70	455.70	444.00	445.00	445.00	-2.35%	8,951
May 11, 2026	458.00	459.00	441.00	455.70	455.70	-0.50%	6,033
May 8, 2026	458.20	459.40	454.00	458.00	458.00	-0.04%	11,737
May 7, 2026	455.00	459.40	453.00	458.20	458.20	0.99%	20,947
May 6, 2026	452.50	455.00	434.80	453.70	453.70	0.27%	19,436
May 5, 2026	453.30	459.30	449.00	452.50	452.50	-0.18%	14,733
May 4, 2026	454.60	456.40	448.00	453.30	453.30	-0.29%	10,764
May 1, 2026	454.40	457.40	454.40	454.60	454.60	0.04%	2,088
Apr 30, 2026	453.60	460.00	443.70	454.40	454.40	0.18%	16,504
Apr 29, 2026	445.80	460.60	445.80	453.60	453.60	1.75%	20,610
Apr 28, 2026	448.50	461.00	429.00	445.80	445.80	-0.60%	45,892
Apr 27, 2026	450.00	461.10	433.00	448.50	448.50	-0.69%	29,664
Apr 24, 2026	462.30	462.30	440.10	451.60	451.60	-2.31%	10,156
Apr 23, 2026	464.00	464.00	457.60	462.30	462.30	-0.37%	40,734
Apr 20, 2026	476.30	489.90	457.60	464.00	464.00	-2.58%	19,374
Apr 17, 2026	457.60	480.00	457.60	476.30	476.30	3.14%	23,857
Apr 16, 2026	452.90	465.00	452.90	461.80	461.80	1.97%	174,473
Apr 15, 2026	447.60	453.50	447.60	452.90	452.90	0.69%	3,733
Apr 14, 2026	448.40	474.70	448.30	449.80	449.80	0.31%	52,147
Apr 13, 2026	452.00	458.00	445.00	448.40	448.40	3.10%	161,822
Apr 10, 2026	424.50	441.90	424.50	434.90	434.90	2.45%	12,186
Apr 9, 2026	425.60	440.00	413.00	424.50	424.50	-0.26%	44,676
Apr 6, 2026	429.50	452.00	411.00	425.60	425.60	-0.91%	13,645
Apr 3, 2026	423.20	436.00	423.20	429.50	429.50	1.49%	27,915
Mar 31, 2026	421.50	438.00	421.50	423.20	423.20	0.39%	13,952
Mar 30, 2026	437.00	439.40	420.00	429.40	421.55	-1.36%	27,180
Mar 27, 2026	427.90	435.60	434.90	435.30	427.34	1.73%	4,081
Mar 26, 2026	427.50	428.00	427.50	427.90	420.08	0.09%	4,980
Mar 25, 2026	433.70	433.70	416.00	427.50	419.68	-1.43%	39,402
Mar 24, 2026	452.00	452.00	420.00	433.70	425.77	0.56%	34,178
Mar 23, 2026	400.70	485.00	425.40	431.30	423.41	7.64%	913,478
Mar 20, 2026	402.00	401.00	400.00	400.70	393.37	-0.32%	1,516
Mar 19, 2026	403.10	403.10	402.00	402.00	394.65	-0.27%	2,044
Mar 18, 2026	401.80	403.50	401.70	403.10	395.73	0.32%	5,239
Mar 17, 2026	401.90	402.50	401.50	401.80	394.45	-0.02%	4,505
Mar 16, 2026	403.50	403.50	401.80	401.90	394.55	-0.40%	1,949