Leadtrend Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	58.70	60.90	58.60	60.30	60.30	4.33%	576,060
Jun 17, 2026	58.70	58.70	57.40	57.80	57.80	-0.17%	198,649
Jun 16, 2026	60.50	60.50	57.60	57.90	57.90	-2.53%	212,490
Jun 15, 2026	58.00	60.00	58.00	59.40	59.40	3.48%	398,961
Jun 12, 2026	58.80	59.60	57.40	57.40	57.40	1.41%	345,594
Jun 11, 2026	53.30	57.00	52.10	56.60	56.60	6.19%	521,168
Jun 10, 2026	55.60	56.60	53.10	53.30	53.30	-5.83%	420,715
Jun 9, 2026	55.90	57.00	55.40	56.60	56.60	3.28%	344,678
Jun 8, 2026	54.30	55.20	53.30	54.80	54.80	-6.96%	499,258
Jun 5, 2026	60.10	60.10	57.90	58.90	58.90	-2.48%	540,726
Jun 4, 2026	63.10	63.80	60.40	60.40	60.40	-3.21%	488,702
Jun 3, 2026	63.90	63.90	62.30	62.40	62.40	-2.35%	568,178
Jun 2, 2026	64.00	68.00	61.80	63.90	63.90	0.47%	1,320,900
Jun 1, 2026	61.80	64.50	61.80	63.60	63.60	2.91%	1,013,044
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