Leadtrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	62.90	63.40	61.30	61.80	61.80	0.16%	621,229
May 28, 2026	65.20	65.90	61.20	61.70	61.70	-4.34%	1,004,219
May 27, 2026	66.00	66.30	62.90	64.50	64.50	-0.92%	1,030,226
May 26, 2026	65.30	66.70	64.00	65.10	65.10	0.46%	732,396
May 25, 2026	65.00	65.40	63.50	64.80	64.80	2.69%	831,861
May 22, 2026	63.30	64.00	62.00	63.10	63.10	1.12%	727,510
May 21, 2026	60.70	62.70	60.70	62.40	62.40	3.65%	774,623
May 20, 2026	59.20	61.20	59.00	60.20	60.20	1.69%	401,075
May 19, 2026	61.90	62.50	58.90	59.20	59.20	-3.74%	429,963
May 18, 2026	59.70	61.80	57.30	61.50	61.50	2.50%	504,114
May 15, 2026	62.70	63.20	59.40	60.00	60.00	-1.48%	496,525
May 14, 2026	60.90	61.60	59.90	60.90	60.90	0.66%	413,060
May 13, 2026	61.50	61.50	59.20	60.50	60.50	-2.89%	511,624
May 12, 2026	64.00	64.00	61.00	62.30	62.30	-2.04%	598,523
May 11, 2026	59.50	64.80	59.30	63.60	63.60	7.43%	964,880
May 8, 2026	60.80	63.00	59.00	59.20	59.20	-4.05%	953,592
May 7, 2026	61.30	62.40	60.90	61.70	61.70	1.15%	476,199
May 6, 2026	63.00	63.50	60.50	61.00	61.00	-2.40%	835,888
May 5, 2026	61.10	63.30	61.10	62.50	62.50	2.29%	821,262
May 4, 2026	61.60	62.80	60.90	61.10	61.10	-0.16%	621,125
Apr 30, 2026	61.40	61.80	60.40	61.20	61.20	-	549,891
Apr 29, 2026	61.60	63.60	61.10	61.20	61.20	-3.32%	700,088
Apr 28, 2026	61.30	64.80	60.10	63.30	63.30	4.28%	1,043,812
Apr 27, 2026	64.10	64.80	60.70	60.70	60.70	-6.18%	2,521,836
Apr 24, 2026	68.50	71.60	64.70	64.70	64.70	-4.57%	7,844,992
Apr 23, 2026	69.80	70.60	62.20	67.80	67.80	2.42%	9,727,065
Apr 22, 2026	61.00	66.20	60.80	66.20	66.20	9.97%	3,124,437
Apr 21, 2026	62.00	62.40	58.70	60.20	60.20	0.50%	2,827,333
Apr 20, 2026	55.10	60.00	55.10	59.90	59.90	9.71%	2,348,643
Apr 17, 2026	53.70	55.30	53.70	54.60	54.60	1.11%	419,006
Apr 16, 2026	53.70	54.30	53.10	54.00	54.00	1.31%	433,159
Apr 15, 2026	53.20	54.00	52.80	53.30	53.30	0.19%	284,787
Apr 14, 2026	52.10	53.40	52.00	53.20	53.20	2.50%	538,949
Apr 13, 2026	52.10	52.10	51.50	51.90	51.90	-0.38%	154,441
Apr 10, 2026	52.40	52.90	52.00	52.10	52.10	-0.38%	363,713
Apr 9, 2026	50.50	52.80	49.95	52.30	52.30	2.35%	702,569
Apr 8, 2026	49.00	51.10	48.75	51.10	51.10	9.89%	764,439
Apr 7, 2026	46.50	46.95	46.20	46.50	46.50	0.32%	99,778
Apr 2, 2026	47.00	47.15	46.00	46.35	46.35	-1.70%	127,906
Apr 1, 2026	47.35	48.00	47.15	47.15	47.15	1.84%	71,210
Mar 31, 2026	48.55	49.00	46.25	46.30	46.30	-4.63%	298,327
Mar 30, 2026	48.90	49.30	48.35	48.55	48.55	-2.02%	160,391
Mar 27, 2026	48.80	49.55	48.45	49.55	49.55	0.41%	190,866
Mar 26, 2026	50.60	50.90	49.20	49.35	49.35	-1.69%	170,927
Mar 25, 2026	51.10	51.10	49.50	50.20	50.20	1.52%	182,241
Mar 24, 2026	50.20	51.50	49.00	49.45	49.45	-0.50%	202,844
Mar 23, 2026	51.00	51.00	49.25	49.70	49.70	-2.36%	298,110
Mar 20, 2026	50.00	51.90	49.10	50.90	50.90	2.62%	248,005
Mar 19, 2026	50.40	52.00	49.60	49.60	49.60	-2.17%	363,112
Mar 18, 2026	51.00	51.20	50.50	50.70	50.70	-	171,944