LDDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	80.89	80.93	80.85	80.91	80.91	-0.07%	2,324
Apr 27, 2026	81.02	81.06	80.96	80.96	80.96	-0.13%	2,778
Apr 24, 2026	80.98	81.09	80.98	81.07	81.07	0.14%	1,210
Apr 23, 2026	81.04	81.09	80.96	80.96	80.96	-0.10%	1,816
Apr 22, 2026	81.04	81.04	81.04	81.04	81.04	0.06%	17
Apr 21, 2026	80.96	81.10	80.96	80.99	80.99	-0.32%	791
Apr 20, 2026	81.22	81.25	81.22	81.25	81.25	-0.03%	691
Apr 17, 2026	81.32	81.36	81.26	81.27	81.27	0.33%	5,413
Apr 16, 2026	81.06	81.06	81.00	81.00	81.00	-0.08%	229
Apr 15, 2026	81.04	81.07	81.04	81.07	81.07	-0.09%	491
Apr 14, 2026	80.92	81.14	80.92	81.14	81.14	0.18%	455
Apr 13, 2026	80.91	81.00	80.82	81.00	81.00	0.14%	2,722
Apr 10, 2026	80.98	80.98	80.89	80.89	80.88	-0.09%	544
Apr 9, 2026	80.87	81.05	80.87	80.96	80.96	-0.01%	633
Apr 8, 2026	80.94	80.98	80.93	80.97	80.97	0.17%	907
Apr 7, 2026	80.83	80.83	80.83	80.83	80.83	0.14%	347
Apr 6, 2026	79.86	80.78	79.50	80.72	80.72	-0.14%	9,933
Apr 2, 2026	80.82	80.83	80.79	80.83	80.83	-0.88%	1,814
Apr 1, 2026	81.55	81.55	81.51	81.55	80.71	-0.14%	7,294
Mar 31, 2026	81.62	81.66	81.56	81.66	80.83	0.20%	2,207
Mar 30, 2026	81.43	81.50	81.43	81.50	80.66	0.49%	323
Mar 27, 2026	80.90	81.13	80.90	81.10	80.27	0.06%	6,734
Mar 26, 2026	81.15	81.15	81.05	81.05	80.22	-0.49%	370
Mar 25, 2026	81.52	81.52	81.45	81.45	80.62	0.29%	892
Mar 24, 2026	81.24	81.24	81.22	81.22	80.39	-0.28%	679
Mar 23, 2026	81.25	81.49	81.25	81.45	80.61	0.25%	1,904
Mar 20, 2026	81.23	81.32	81.21	81.25	80.41	-0.57%	13,113
Mar 19, 2026	81.68	81.72	81.55	81.71	80.87	-0.02%	3,762
Mar 18, 2026	81.73	81.73	81.73	81.73	80.89	-0.33%	176
Mar 17, 2026	82.04	82.04	82.00	82.00	81.16	0.11%	454
Mar 16, 2026	81.91	81.91	81.91	81.91	81.07	0.28%	99
Mar 13, 2026	81.68	81.68	81.67	81.68	80.84	-0.04%	2,116
Mar 12, 2026	81.71	81.71	81.71	81.71	80.87	-0.27%	172
Mar 11, 2026	81.94	81.94	81.93	81.93	81.10	-0.24%	560
Mar 10, 2026	82.25	82.25	82.13	82.13	81.29	-0.22%	421
Mar 9, 2026	82.10	82.31	82.10	82.31	81.47	0.24%	432
Mar 6, 2026	82.11	82.23	82.11	82.11	81.27	-0.13%	703
Mar 5, 2026	82.18	82.22	82.16	82.22	81.38	-0.12%	494
Mar 4, 2026	82.40	82.40	82.28	82.32	81.48	-0.14%	1,483
Mar 3, 2026	82.31	82.46	82.31	82.43	81.59	-1.12%	494
Mar 2, 2026	83.48	83.48	83.31	83.37	81.69	-0.37%	1,430
Feb 27, 2026	83.63	83.72	83.61	83.68	82.00	0.29%	3,612
Feb 26, 2026	83.41	83.44	83.40	83.44	81.76	0.12%	396
Feb 25, 2026	83.33	83.33	83.33	83.33	81.66	-0.01%	408
Feb 24, 2026	83.37	83.37	83.34	83.34	81.66	-0.03%	126
Feb 23, 2026	83.31	83.40	83.31	83.37	81.69	0.24%	1,324
Feb 20, 2026	83.12	83.18	83.12	83.17	81.50	0.02%	4,140
Feb 19, 2026	83.13	83.15	83.12	83.15	81.48	0.04%	736
Feb 18, 2026	83.11	83.16	83.10	83.12	81.44	-0.11%	2,114
Feb 17, 2026	83.27	83.27	83.21	83.21	81.53	-0.06%	18,623
Feb 13, 2026	83.20	83.27	83.18	83.26	81.58	0.31%	3,335
Feb 12, 2026	82.82	83.01	82.82	83.01	81.34	0.37%	2,635
Feb 11, 2026	82.77	82.77	82.69	82.70	81.04	-0.19%	507
Feb 10, 2026	82.84	82.86	82.80	82.86	81.19	0.23%	449
Feb 9, 2026	82.58	82.67	82.58	82.67	81.01	0.08%	449
Feb 6, 2026	82.58	82.63	82.57	82.60	80.94	-0.06%	2,944
Feb 5, 2026	82.59	82.65	82.51	82.65	80.99	0.42%	3,921
Feb 4, 2026	82.24	82.31	82.20	82.31	80.65	-	1,453
Feb 3, 2026	82.23	82.31	82.23	82.31	80.65	-0.98%	318
Feb 2, 2026	83.19	83.19	83.10	83.12	80.64	-0.16%	1,998
Jan 30, 2026	84.00	84.00	83.21	83.25	80.76	-	2,721
Jan 29, 2026	83.15	83.26	83.10	83.25	80.76	0.18%	4,364
Jan 28, 2026	83.15	83.15	83.10	83.10	80.61	-0.06%	1,343
Jan 27, 2026	83.19	83.24	83.12	83.15	80.66	-0.04%	6,422
Jan 26, 2026	83.13	83.24	83.13	83.19	80.70	0.09%	1,426
Jan 23, 2026	83.10	83.13	83.04	83.11	80.62	0.12%	3,744
Jan 22, 2026	83.02	83.05	83.00	83.01	80.52	-0.06%	2,092
Jan 21, 2026	82.99	83.09	82.93	83.06	80.57	0.14%	1,958
Jan 20, 2026	82.99	82.99	82.94	82.94	80.45	-0.20%	2,204
Jan 16, 2026	83.28	83.28	83.10	83.10	80.62	-0.27%	1,117
Jan 15, 2026	83.33	83.38	83.26	83.33	80.83	-0.10%	1,614
Jan 14, 2026	83.37	83.48	83.37	83.41	80.91	0.11%	2,650
Jan 13, 2026	83.39	83.39	83.24	83.32	80.82	0.09%	1,235
Jan 12, 2026	83.20	83.34	83.20	83.24	80.75	-0.04%	2,751
Jan 9, 2026	83.09	83.28	83.09	83.28	80.78	-0.03%	19,907
Jan 8, 2026	83.22	83.31	83.22	83.30	80.81	-0.13%	1,281
Jan 7, 2026	83.49	83.58	83.33	83.41	80.91	0.09%	1,132
Jan 6, 2026	83.28	83.37	83.19	83.34	80.84	-0.02%	3,109
Jan 5, 2026	83.23	84.49	83.23	83.35	80.85	-0.82%	2,352
Jan 2, 2026	84.93	84.93	84.00	84.04	80.72	-0.02%	4,707
Dec 31, 2025	84.23	85.01	84.04	84.06	80.73	-0.21%	5,650
Dec 30, 2025	84.27	85.11	84.21	84.24	80.91	-0.05%	2,605
Dec 29, 2025	84.22	84.28	84.18	84.28	80.95	0.13%	2,257
Dec 26, 2025	84.32	84.32	84.12	84.17	80.84	0.07%	2,470
Dec 24, 2025	84.10	84.15	84.00	84.10	80.78	0.09%	19,437
Dec 23, 2025	83.82	84.04	83.82	84.03	80.71	-0.04%	1,288
Dec 22, 2025	84.09	84.09	83.99	84.06	80.74	-0.02%	5,022
Dec 19, 2025	84.03	84.15	84.03	84.07	80.75	-0.19%	3,789
Dec 18, 2025	84.20	84.23	84.17	84.23	80.90	0.29%	484
Dec 17, 2025	83.99	84.02	83.97	83.99	80.67	-0.07%	3,281
Dec 16, 2025	83.99	84.05	83.99	84.05	80.72	0.18%	397
Dec 15, 2025	83.89	83.90	83.85	83.90	80.58	0.07%	858
Dec 12, 2025	83.84	83.84	83.84	83.84	80.52	-0.14%	40
Dec 11, 2025	83.97	84.00	83.95	83.95	80.63	0.03%	409
Dec 10, 2025	83.64	83.93	83.64	83.93	80.61	0.26%	1,964
Dec 9, 2025	83.93	83.93	83.71	83.71	80.40	-0.06%	2,210
Dec 8, 2025	83.86	83.86	83.70	83.76	80.44	-0.16%	3,302
Dec 5, 2025	83.97	83.97	83.87	83.89	80.57	-0.17%	1,948
Dec 4, 2025	84.05	84.05	84.00	84.03	80.70	-0.23%	6,008
Dec 3, 2025	84.20	84.28	84.08	84.22	80.89	0.15%	5,374