Leadtrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	68.10	69.50	66.70	66.80	66.80	-1.04%	503,963
Jul 8, 2026	70.20	70.70	67.10	68.00	67.50	-0.58%	804,219
Jul 7, 2026	73.50	76.00	68.10	68.40	67.90	-7.69%	1,683,609
Jul 6, 2026	71.50	76.90	70.50	74.10	73.56	5.41%	2,773,291
Jul 3, 2026	71.60	74.00	69.10	70.30	69.79	-2.77%	2,044,494
Jul 2, 2026	65.50	72.30	65.10	72.30	71.77	9.88%	1,787,063
Jul 1, 2026	68.10	71.00	65.00	65.80	65.32	-2.52%	1,446,720
Jun 30, 2026	68.10	69.70	67.10	67.50	67.01	-0.74%	927,270
Jun 29, 2026	72.60	72.60	67.00	68.00	67.50	-5.03%	1,978,448
Jun 26, 2026	71.70	75.90	71.10	71.60	71.08	-0.56%	4,145,741
Jun 25, 2026	79.90	80.00	71.00	72.00	71.47	-5.14%	5,264,650
Jun 24, 2026	68.00	75.90	66.90	75.90	75.35	10.00%	3,552,425
Jun 23, 2026	69.00	71.60	67.50	69.00	68.50	4.07%	5,138,479
Jun 22, 2026	64.30	66.30	62.20	66.30	65.82	9.95%	2,676,255
Jun 18, 2026	58.70	60.90	58.60	60.30	59.86	4.33%	592,678
Jun 17, 2026	58.70	58.70	57.40	57.80	57.38	-0.17%	198,649
Jun 16, 2026	60.50	60.50	57.60	57.90	57.48	-2.53%	212,490
Jun 15, 2026	58.00	60.00	58.00	59.40	58.97	3.48%	398,961
Jun 12, 2026	58.80	59.60	57.40	57.40	56.98	1.41%	345,780
Jun 11, 2026	53.30	57.00	52.10	56.60	56.19	6.19%	521,168
Jun 10, 2026	55.60	56.60	53.10	53.30	52.91	-5.83%	420,715
Jun 9, 2026	55.90	57.00	55.40	56.60	56.19	3.28%	345,164
Jun 8, 2026	54.30	55.20	53.30	54.80	54.40	-6.96%	499,258
Jun 5, 2026	60.10	60.10	57.90	58.90	58.47	-2.48%	540,726
Jun 4, 2026	63.10	63.80	60.40	60.40	59.96	-3.21%	488,702
Jun 3, 2026	63.90	63.90	62.30	62.40	61.94	-2.35%	569,598
Jun 2, 2026	64.00	68.00	61.80	63.90	63.43	0.47%	1,320,900
Jun 1, 2026	61.80	64.50	61.80	63.60	63.14	2.91%	1,013,354
May 29, 2026	62.90	63.40	61.30	61.80	61.35	0.16%	621,229
May 28, 2026	65.20	65.90	61.20	61.70	61.25	-4.34%	1,004,745
May 27, 2026	66.00	66.30	62.90	64.50	64.03	-0.92%	1,030,226
May 26, 2026	65.30	66.70	64.00	65.10	64.62	0.46%	732,396
May 25, 2026	65.00	65.40	63.50	64.80	64.33	2.69%	831,861
May 22, 2026	63.30	64.00	62.00	63.10	62.64	1.12%	730,208
May 21, 2026	60.70	62.70	60.70	62.40	61.94	3.65%	774,623
May 20, 2026	59.20	61.20	59.00	60.20	59.76	1.69%	401,075
May 19, 2026	61.90	62.50	58.90	59.20	58.77	-3.74%	429,963
May 18, 2026	59.70	61.80	57.30	61.50	61.05	2.50%	504,114
May 15, 2026	62.70	63.20	59.40	60.00	59.56	-1.48%	496,525
May 14, 2026	60.90	61.60	59.90	60.90	60.46	0.66%	413,060
May 13, 2026	61.50	61.50	59.20	60.50	60.06	-2.89%	511,624
May 12, 2026	64.00	64.00	61.00	62.30	61.85	-2.04%	598,523
May 11, 2026	59.50	64.80	59.30	63.60	63.14	7.43%	964,880
May 8, 2026	60.80	63.00	59.00	59.20	58.77	-4.05%	953,592
May 7, 2026	61.30	62.40	60.90	61.70	61.25	1.15%	476,199
May 6, 2026	63.00	63.50	60.50	61.00	60.55	-2.40%	835,888
May 5, 2026	61.10	63.30	61.10	62.50	62.04	2.29%	821,262
May 4, 2026	61.60	62.80	60.90	61.10	60.65	-0.16%	621,125
Apr 30, 2026	61.40	61.80	60.40	61.20	60.75	-	549,891
Apr 29, 2026	61.60	63.60	61.10	61.20	60.75	-3.32%	700,088