LogProstyle Inc. (LGPS)
NYSEAMERICAN: LGPS · Real-Time Price · USD
0.9500
+0.0320 (3.49%)
Aug 7, 2025, 4:00 PM - Market closed
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.94 | 1.00 | 0.92 | 0.95 | 0.95 | 3.49% | 42,381 |
| Aug 6, 2025 | 0.90 | 0.93 | 0.88 | 0.92 | 0.92 | 3.15% | 35,476 |
| Aug 5, 2025 | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | -4.17% | 46,097 |
| Aug 4, 2025 | 0.86 | 0.94 | 0.86 | 0.93 | 0.93 | 3.75% | 35,884 |
| Aug 1, 2025 | 0.91 | 0.94 | 0.85 | 0.90 | 0.90 | -3.39% | 42,777 |
| Jul 31, 2025 | 1.02 | 1.02 | 0.92 | 0.93 | 0.93 | -6.41% | 82,331 |
| Jul 30, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 37,649 |
| Jul 29, 2025 | 1.09 | 1.09 | 0.99 | 1.02 | 1.02 | 3.03% | 68,873 |
| Jul 28, 2025 | 1.14 | 1.14 | 0.99 | 0.99 | 0.99 | -1.98% | 90,581 |
| Jul 25, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -4.72% | 101,709 |
| Jul 24, 2025 | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | -0.93% | 94,411 |
| Jul 23, 2025 | 1.18 | 1.18 | 1.01 | 1.07 | 1.07 | -6.14% | 193,433 |
| Jul 22, 2025 | 1.16 | 1.19 | 1.00 | 1.14 | 1.14 | -1.98% | 86,709 |
| Jul 21, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -0.60% | 116,486 |
| Jul 18, 2025 | 1.28 | 1.35 | 1.15 | 1.17 | 1.17 | -9.30% | 174,663 |
| Jul 17, 2025 | 1.17 | 1.30 | 1.14 | 1.29 | 1.29 | 8.40% | 181,076 |
| Jul 16, 2025 | 1.24 | 1.25 | 1.12 | 1.19 | 1.19 | -1.65% | 191,764 |
| Jul 15, 2025 | 1.18 | 1.35 | 1.18 | 1.21 | 1.21 | 1.68% | 201,214 |
| Jul 14, 2025 | 1.43 | 1.43 | 1.13 | 1.19 | 1.19 | -11.85% | 302,262 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.35 | 1.35 | 1.35 | -22.41% | 268,191 |
| Jul 10, 2025 | 1.57 | 1.83 | 1.51 | 1.74 | 1.74 | 3.57% | 557,370 |
| Jul 9, 2025 | 1.55 | 1.76 | 1.55 | 1.68 | 1.68 | -0.59% | 663,508 |
| Jul 8, 2025 | 1.45 | 1.84 | 1.42 | 1.69 | 1.69 | -0.59% | 2,139,961 |
| Jul 7, 2025 | 2.02 | 2.17 | 1.26 | 1.70 | 1.70 | 102.38% | 71,490,556 |
| Jul 3, 2025 | 0.84 | 0.87 | 0.79 | 0.84 | 0.83 | -1.12% | 47,684 |
| Jul 2, 2025 | 0.79 | 0.85 | 0.76 | 0.85 | 0.84 | 7.72% | 68,389 |
| Jul 1, 2025 | 0.81 | 0.82 | 0.78 | 0.79 | 0.78 | -3.71% | 31,839 |
| Jun 30, 2025 | 0.80 | 0.88 | 0.80 | 0.82 | 0.81 | 1.11% | 23,821 |
| Jun 27, 2025 | 0.81 | 0.85 | 0.80 | 0.81 | 0.80 | -0.88% | 104,274 |
| Jun 26, 2025 | 0.85 | 0.87 | 0.80 | 0.82 | 0.81 | -3.97% | 105,034 |
| Jun 25, 2025 | 0.87 | 0.88 | 0.82 | 0.85 | 0.84 | -2.18% | 125,913 |
| Jun 24, 2025 | 0.92 | 0.92 | 0.86 | 0.87 | 0.86 | -1.01% | 39,653 |
| Jun 23, 2025 | 0.94 | 0.94 | 0.86 | 0.88 | 0.87 | -6.11% | 140,397 |
| Jun 20, 2025 | 0.98 | 0.98 | 0.90 | 0.94 | 0.92 | -3.02% | 92,545 |
| Jun 18, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | 0.95 | -1.50% | 37,437 |
| Jun 17, 2025 | 0.96 | 1.01 | 0.96 | 0.98 | 0.97 | -1.29% | 51,326 |
| Jun 16, 2025 | 0.97 | 1.04 | 0.97 | 0.99 | 0.98 | 1.21% | 53,191 |
| Jun 13, 2025 | 1.07 | 1.07 | 0.95 | 0.98 | 0.97 | -2.79% | 70,644 |
| Jun 12, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.00 | 0.90% | 79,086 |
| Jun 11, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 0.99 | 3.08% | 81,616 |
| Jun 10, 2025 | 0.96 | 1.02 | 0.96 | 0.97 | 0.96 | 0.01% | 49,549 |
| Jun 9, 2025 | 0.96 | 1.03 | 0.96 | 0.97 | 0.96 | -0.07% | 66,734 |
| Jun 6, 2025 | 0.93 | 1.02 | 0.93 | 0.97 | 0.96 | 1.22% | 125,520 |
| Jun 5, 2025 | 0.99 | 1.00 | 0.94 | 0.96 | 0.95 | -3.40% | 95,137 |
| Jun 4, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.98 | -1.70% | 106,223 |
| Jun 3, 2025 | 1.09 | 1.11 | 1.00 | 1.01 | 1.00 | 1.00% | 115,086 |
| Jun 2, 2025 | 0.96 | 1.06 | 0.96 | 1.00 | 0.99 | 4.65% | 184,119 |
| May 30, 2025 | 0.99 | 1.03 | 0.93 | 0.96 | 0.94 | 1.82% | 100,336 |
| May 29, 2025 | 0.98 | 1.11 | 0.90 | 0.94 | 0.93 | -0.05% | 284,773 |
| May 28, 2025 | 1.01 | 1.06 | 0.92 | 0.94 | 0.93 | -7.03% | 232,211 |