LDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.23	61.43	61.20	61.40	61.40	-0.46%	2,253
Apr 27, 2026	61.82	61.82	61.58	61.68	61.68	-0.90%	2,523
Apr 24, 2026	62.17	62.24	62.17	62.24	62.24	1.54%	378
Apr 23, 2026	61.76	61.76	61.30	61.30	61.30	-1.55%	327
Apr 22, 2026	62.10	62.30	62.10	62.27	62.27	0.70%	4,647
Apr 21, 2026	62.76	62.76	61.83	61.83	61.83	-1.59%	462
Apr 20, 2026	62.81	62.83	62.74	62.83	62.83	-0.58%	629
Apr 17, 2026	63.41	63.56	63.19	63.20	63.20	1.56%	1,045
Apr 16, 2026	62.12	62.23	62.12	62.23	62.23	0.53%	360
Apr 15, 2026	61.64	61.90	61.64	61.90	61.90	0.26%	1,514
Apr 14, 2026	61.73	61.74	61.68	61.74	61.74	1.30%	623
Apr 13, 2026	60.20	60.95	60.20	60.95	60.95	0.44%	562
Apr 10, 2026	60.91	60.91	60.68	60.68	60.68	0.33%	617
Apr 9, 2026	60.49	60.49	60.48	60.48	60.48	-0.09%	734
Apr 8, 2026	60.87	60.87	60.53	60.53	60.53	4.09%	4,834
Apr 7, 2026	57.56	58.15	57.56	58.15	58.15	0.21%	6,792
Apr 6, 2026	58.16	58.16	57.96	58.03	58.03	0.30%	2,227
Apr 2, 2026	58.39	58.39	57.73	57.86	57.86	-0.44%	2,934
Apr 1, 2026	58.01	58.32	58.01	58.12	58.12	0.26%	1,782
Mar 31, 2026	56.91	57.96	56.81	57.96	57.96	3.27%	3,852
Mar 30, 2026	56.57	56.69	55.94	56.13	56.13	-0.57%	4,410
Mar 27, 2026	56.61	56.81	56.45	56.45	56.45	-0.47%	643
Mar 26, 2026	57.36	57.78	56.72	56.72	56.72	-2.39%	9,154
Mar 25, 2026	57.76	58.24	57.76	58.11	58.11	1.39%	57,839
Mar 24, 2026	57.01	57.57	57.01	57.31	57.31	-0.95%	5,619
Mar 23, 2026	57.68	58.28	57.55	57.86	57.86	1.98%	1,863
Mar 20, 2026	57.87	57.87	56.63	56.73	56.73	-2.58%	4,831
Mar 19, 2026	57.36	58.23	57.27	58.23	58.23	-0.08%	5,040
Mar 18, 2026	58.95	58.95	58.28	58.28	58.28	-2.11%	1,238
Mar 17, 2026	59.86	59.86	59.52	59.54	59.54	0.30%	5,099
Mar 16, 2026	59.42	59.42	59.36	59.36	59.36	2.13%	857
Mar 13, 2026	58.99	58.99	58.08	58.12	58.12	-0.55%	1,953
Mar 12, 2026	58.85	58.90	58.41	58.44	58.44	-2.13%	12,418
Mar 11, 2026	59.41	59.71	59.37	59.71	59.71	-0.35%	511
Mar 10, 2026	59.71	59.93	59.71	59.92	59.92	0.45%	879
Mar 9, 2026	58.24	59.65	58.21	59.65	59.65	1.77%	4,463
Mar 6, 2026	57.95	58.88	57.95	58.62	58.62	-0.35%	14,904
Mar 5, 2026	58.80	59.04	58.33	58.82	58.82	-1.56%	3,078
Mar 4, 2026	59.69	59.75	59.56	59.75	59.75	0.28%	1,818
Mar 3, 2026	59.13	59.77	58.65	59.59	59.59	-3.64%	3,269
Mar 2, 2026	61.23	62.10	61.23	61.84	61.84	-1.68%	6,067
Feb 27, 2026	62.91	62.91	62.88	62.90	62.90	-0.62%	1,684
Feb 26, 2026	63.70	63.70	63.29	63.29	63.29	-2.14%	3,243
Feb 25, 2026	64.41	64.73	64.41	64.67	64.67	0.64%	2,258
Feb 24, 2026	64.39	64.39	64.10	64.26	64.26	0.77%	866
Feb 23, 2026	63.77	63.77	63.77	63.77	63.77	-0.94%	188
Feb 20, 2026	63.39	64.37	63.39	64.37	64.37	1.60%	629
Feb 19, 2026	63.46	63.46	63.15	63.36	63.36	-0.21%	879
Feb 18, 2026	63.52	63.86	63.39	63.49	63.49	0.64%	1,117
Feb 17, 2026	62.91	63.09	62.91	63.09	63.09	-0.11%	973
Feb 13, 2026	63.16	63.16	63.16	63.16	63.16	0.25%	297
Feb 12, 2026	63.96	63.96	62.93	63.00	63.00	-2.18%	995
Feb 11, 2026	63.52	64.41	63.51	64.41	64.41	1.80%	4,103
Feb 10, 2026	63.21	63.27	63.21	63.27	63.27	0.14%	342
Feb 9, 2026	63.10	63.30	63.10	63.18	63.18	0.53%	2,025
Feb 6, 2026	62.43	62.85	62.43	62.85	62.85	2.47%	426
Feb 5, 2026	61.72	61.92	61.26	61.34	61.34	-0.50%	1,371
Feb 4, 2026	62.32	62.32	61.50	61.64	61.64	-1.01%	882
Feb 3, 2026	62.05	62.27	62.05	62.27	62.27	0.05%	1,177
Feb 2, 2026	61.68	62.24	61.68	62.24	62.24	0.45%	568
Jan 30, 2026	62.64	62.64	61.82	61.96	61.96	-2.40%	1,395
Jan 29, 2026	63.49	63.49	63.49	63.49	63.49	-0.17%	231
Jan 28, 2026	63.77	63.77	63.30	63.59	63.59	0.17%	2,885
Jan 27, 2026	63.10	63.52	63.07	63.48	63.48	1.84%	2,677
Jan 26, 2026	62.30	62.37	62.30	62.33	62.33	0.21%	514
Jan 23, 2026	61.87	62.20	61.87	62.20	62.20	0.13%	639
Jan 22, 2026	62.08	62.30	62.08	62.12	62.12	1.20%	1,295
Jan 21, 2026	61.39	61.39	61.39	61.39	61.39	1.45%	206
Jan 20, 2026	60.60	60.60	60.51	60.51	60.51	-0.73%	884
Jan 16, 2026	60.78	61.04	60.78	60.96	60.96	-0.62%	731
Jan 15, 2026	61.33	61.40	61.30	61.34	61.34	0.39%	726
Jan 14, 2026	61.09	61.12	61.09	61.10	61.10	0.37%	624
Jan 13, 2026	61.05	61.05	60.73	60.88	60.88	-0.58%	1,954
Jan 12, 2026	60.54	61.24	60.54	61.24	61.24	2.08%	1,365
Jan 9, 2026	59.88	59.99	59.79	59.99	59.99	0.11%	1,365
Jan 8, 2026	59.64	59.93	59.64	59.93	59.93	0.17%	268
Jan 7, 2026	59.75	59.91	59.75	59.83	59.83	-0.54%	2,078
Jan 6, 2026	60.11	60.38	60.03	60.15	60.15	0.67%	2,763
Jan 5, 2026	59.13	61.59	59.13	59.75	59.75	0.61%	1,946
Jan 2, 2026	59.44	59.44	59.18	59.39	59.39	2.19%	739
Dec 31, 2025	58.32	58.32	58.02	58.11	58.11	-0.46%	1,878
Dec 30, 2025	58.38	58.38	58.38	58.38	58.38	0.40%	177
Dec 29, 2025	58.07	58.15	58.07	58.15	58.15	-0.66%	261
Dec 26, 2025	58.49	58.54	58.49	58.54	58.54	0.26%	253
Dec 24, 2025	58.45	58.45	58.39	58.39	58.39	-0.06%	804
Dec 23, 2025	58.03	58.42	58.03	58.42	58.42	0.56%	2,067
Dec 22, 2025	58.09	58.10	58.05	58.10	58.10	0.25%	726
Dec 19, 2025	57.95	57.95	57.95	57.95	57.95	0.94%	1,043
Dec 18, 2025	57.45	57.65	57.36	57.41	57.41	1.23%	2,653
Dec 17, 2025	57.34	57.34	56.71	56.71	56.71	-0.64%	1,286
Dec 16, 2025	56.99	57.09	56.85	57.07	57.07	-2.68%	889
Dec 15, 2025	59.09	59.09	58.65	58.65	57.37	-0.13%	1,720
Dec 12, 2025	59.39	59.39	58.72	58.72	57.44	-0.84%	821
Dec 11, 2025	59.22	59.22	59.22	59.22	57.93	0.10%	441
Dec 10, 2025	58.80	59.25	58.80	59.16	57.88	0.76%	628
Dec 9, 2025	58.56	58.71	58.55	58.71	57.44	-0.15%	5,436
Dec 8, 2025	58.91	58.91	58.80	58.80	57.52	-0.68%	513
Dec 5, 2025	59.20	59.20	59.20	59.20	57.91	0.35%	106
Dec 4, 2025	58.92	59.08	58.92	58.99	57.71	0.09%	780
Dec 3, 2025	58.92	58.94	58.92	58.94	57.66	0.14%	553