LDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	20.50	20.50	20.40	20.47	20.47	0.10%	72,788
Dec 24, 2024	20.41	20.50	20.41	20.45	20.45	-0.10%	27,648
Dec 23, 2024	20.49	20.56	20.41	20.47	20.47	0.24%	79,296
Dec 20, 2024	20.17	20.49	20.17	20.42	20.42	0.84%	78,040
Dec 19, 2024	20.30	20.42	20.12	20.25	20.25	-0.25%	122,920
Dec 18, 2024	20.73	20.87	20.22	20.30	20.30	-2.17%	130,841
Dec 17, 2024	20.89	21.15	20.67	20.75	20.75	-1.00%	131,819
Dec 16, 2024	20.97	21.04	20.88	20.96	20.96	0.53%	130,793
Dec 13, 2024	20.84	21.00	20.80	20.85	20.85	0.10%	107,448
Dec 12, 2024	20.93	20.99	20.82	20.83	20.83	-0.90%	90,381
Dec 11, 2024	21.25	21.25	20.90	21.02	21.02	-0.57%	124,741
Dec 10, 2024	21.15	21.16	21.01	21.14	21.14	-0.38%	84,264
Dec 9, 2024	21.28	21.32	21.20	21.22	21.09	-0.09%	75,444
Dec 6, 2024	21.35	21.44	21.16	21.24	21.11	-0.56%	69,994
Dec 5, 2024	21.45	21.50	21.32	21.36	21.23	-0.19%	49,752
Dec 4, 2024	21.30	21.47	21.16	21.40	21.27	0.52%	65,068
Dec 3, 2024	21.22	21.37	21.06	21.29	21.16	-0.09%	51,666
Dec 2, 2024	21.05	21.34	21.01	21.31	21.18	1.24%	84,475
Nov 29, 2024	21.00	21.07	20.88	21.05	20.92	0.53%	43,632
Nov 27, 2024	20.87	20.95	20.81	20.94	20.81	0.58%	65,956
Nov 26, 2024	20.95	20.99	20.75	20.82	20.69	-0.72%	61,994
Nov 25, 2024	21.09	21.15	20.92	20.97	20.84	0.05%	63,071
Nov 22, 2024	20.96	21.08	20.94	20.96	20.83	-0.24%	47,843
Nov 21, 2024	20.91	21.13	20.89	21.01	20.88	0.53%	68,366
Nov 20, 2024	20.87	21.00	20.86	20.90	20.77	-0.19%	46,199
Nov 19, 2024	20.92	21.04	20.80	20.94	20.81	0.05%	33,667
Nov 18, 2024	20.85	20.99	20.83	20.93	20.80	0.24%	50,635
Nov 15, 2024	21.02	21.02	20.77	20.88	20.75	-0.71%	61,968
Nov 14, 2024	21.11	21.29	20.96	21.03	20.90	-0.38%	54,850
Nov 13, 2024	21.34	21.39	21.07	21.11	20.98	-0.98%	56,772
Nov 12, 2024	21.46	21.54	21.19	21.32	21.19	-1.25%	77,589
Nov 11, 2024	21.57	21.70	21.52	21.59	21.33	-0.14%	70,469
Nov 8, 2024	21.21	21.68	21.21	21.62	21.36	2.08%	53,820
Nov 7, 2024	20.99	21.30	20.97	21.18	20.92	0.67%	60,378
Nov 6, 2024	21.02	21.30	20.85	21.04	20.78	0.33%	73,860
Nov 5, 2024	20.94	21.06	20.82	20.97	20.71	-	32,122
Nov 4, 2024	20.93	21.08	20.77	20.97	20.71	0.38%	56,951
Nov 1, 2024	20.99	21.09	20.88	20.89	20.64	-0.14%	82,406
Oct 31, 2024	21.01	21.08	20.88	20.92	20.66	-0.19%	59,526
Oct 30, 2024	20.88	21.03	20.88	20.96	20.70	0.38%	57,000
Oct 29, 2024	20.99	21.07	20.85	20.88	20.63	-0.71%	61,521
Oct 28, 2024	21.14	21.16	21.00	21.03	20.77	-0.47%	55,125
Oct 25, 2024	21.23	21.27	21.08	21.13	20.87	-	44,121
Oct 24, 2024	21.17	21.21	21.09	21.13	20.87	-	54,764
Oct 23, 2024	21.28	21.33	21.11	21.13	20.87	-0.98%	35,522
Oct 22, 2024	21.25	21.40	21.21	21.34	21.08	0.28%	68,380
Oct 21, 2024	21.32	21.40	21.21	21.28	21.02	-0.37%	70,061
Oct 18, 2024	21.56	21.56	21.36	21.36	21.10	-0.93%	69,938
Oct 17, 2024	21.73	21.79	21.50	21.56	21.30	-0.81%	82,498
Oct 16, 2024	21.72	21.77	21.62	21.74	21.47	0.30%	64,147
Oct 15, 2024	21.77	21.81	21.57	21.67	21.41	-0.78%	72,198
Oct 14, 2024	21.60	21.84	21.56	21.84	21.44	1.11%	91,654
Oct 11, 2024	21.50	21.60	21.50	21.60	21.21	0.56%	73,357
Oct 10, 2024	21.53	21.64	21.41	21.48	21.09	-0.28%	48,737
Oct 9, 2024	21.70	21.74	21.50	21.54	21.15	-1.15%	57,838
Oct 8, 2024	21.50	21.80	21.44	21.79	21.39	1.11%	72,386
Oct 7, 2024	21.73	21.78	21.53	21.55	21.16	-0.87%	67,348
Oct 4, 2024	21.67	21.80	21.60	21.74	21.35	0.42%	68,139
Oct 3, 2024	21.71	21.74	21.58	21.65	21.26	-0.64%	50,770
Oct 2, 2024	21.81	21.87	21.72	21.79	21.39	-0.09%	46,574
Oct 1, 2024	21.87	21.87	21.69	21.81	21.41	0.28%	145,291
Sep 30, 2024	21.55	21.80	21.54	21.75	21.36	1.16%	143,507
Sep 27, 2024	21.42	21.54	21.35	21.50	21.11	0.94%	48,804
Sep 26, 2024	21.55	21.67	21.26	21.30	20.91	-0.56%	114,165
Sep 25, 2024	21.52	21.54	21.34	21.42	21.03	-0.23%	77,168
Sep 24, 2024	21.38	21.48	21.33	21.47	21.08	0.61%	64,119
Sep 23, 2024	21.18	21.36	21.07	21.34	20.95	0.80%	116,061
Sep 20, 2024	21.18	21.22	21.07	21.17	20.79	-	81,601
Sep 19, 2024	20.98	21.27	20.89	21.17	20.79	1.10%	115,549
Sep 18, 2024	20.97	20.99	20.83	20.94	20.56	0.48%	77,881
Sep 17, 2024	20.90	20.96	20.78	20.84	20.46	-0.05%	80,648
Sep 16, 2024	20.62	20.85	20.55	20.85	20.47	1.31%	108,182
Sep 13, 2024	20.51	20.60	20.48	20.58	20.21	0.73%	85,803
Sep 12, 2024	20.39	20.44	20.32	20.43	20.06	0.34%	53,404
Sep 11, 2024	20.36	20.37	20.29	20.36	19.99	0.25%	61,719
Sep 10, 2024	20.39	20.39	20.26	20.31	19.94	-0.78%	35,807
Sep 9, 2024	20.46	20.47	20.34	20.47	19.97	0.74%	56,070
Sep 6, 2024	20.56	20.59	20.29	20.32	19.82	-0.83%	65,664
Sep 5, 2024	20.50	20.55	20.40	20.49	19.99	0.15%	54,869
Sep 4, 2024	20.45	20.47	20.41	20.46	19.96	0.05%	58,442
Sep 3, 2024	20.36	20.48	20.32	20.45	19.95	0.39%	73,660
Aug 30, 2024	20.32	20.38	20.25	20.37	19.87	0.59%	73,568
Aug 29, 2024	20.24	20.35	20.10	20.25	19.76	0.05%	113,978
Aug 28, 2024	20.32	20.39	20.19	20.24	19.75	-0.25%	78,634
Aug 27, 2024	20.27	20.30	20.18	20.29	19.79	0.35%	73,886
Aug 26, 2024	20.36	20.36	20.14	20.22	19.73	-0.05%	63,931
Aug 23, 2024	20.10	20.26	20.05	20.23	19.74	1.05%	88,615
Aug 22, 2024	20.05	20.07	19.93	20.02	19.53	-0.05%	67,369
Aug 21, 2024	20.01	20.04	19.97	20.03	19.54	0.15%	71,224
Aug 20, 2024	20.00	20.03	19.91	20.00	19.51	0.40%	88,769
Aug 19, 2024	19.91	19.97	19.77	19.92	19.43	0.25%	75,059
Aug 16, 2024	19.72	19.89	19.72	19.87	19.38	0.97%	56,928
Aug 15, 2024	19.68	19.76	19.61	19.68	19.20	0.56%	98,414
Aug 14, 2024	19.63	19.69	19.55	19.57	19.09	-0.15%	67,894
Aug 13, 2024	19.68	19.71	19.54	19.60	19.12	-0.51%	129,658
Aug 12, 2024	19.75	19.87	19.63	19.70	19.09	-0.10%	139,232
Aug 9, 2024	19.68	19.80	19.68	19.72	19.11	-	57,404
Aug 8, 2024	19.73	19.83	19.64	19.72	19.11	0.10%	72,883
Aug 7, 2024	19.65	19.83	19.65	19.70	19.09	0.31%	78,146
Aug 6, 2024	19.52	19.65	19.48	19.64	19.03	0.61%	54,650