LEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.40	41.63	41.35	41.61	-	-0.29%	164,417
Mar 5, 2026	41.81	41.91	41.62	41.73	41.73	-0.67%	190,458
Mar 4, 2026	42.00	42.07	41.92	42.01	42.01	0.57%	192,989
Mar 3, 2026	41.81	41.87	41.53	41.77	41.77	-1.76%	872,829
Mar 2, 2026	42.43	42.60	42.43	42.52	42.52	-1.02%	461,797
Feb 27, 2026	42.90	42.96	42.86	42.96	42.96	0.07%	704,735
Feb 26, 2026	43.00	43.00	42.82	42.93	42.93	-0.16%	257,333
Feb 25, 2026	42.91	43.12	42.90	43.00	43.00	0.49%	964,287
Feb 24, 2026	42.78	42.83	42.75	42.79	42.79	0.02%	749,688
Feb 23, 2026	42.81	42.85	42.76	42.78	42.78	0.09%	177,307
Feb 20, 2026	42.68	42.75	42.65	42.74	42.74	0.26%	66,395
Feb 19, 2026	42.61	42.67	42.57	42.63	42.63	-0.19%	400,531
Feb 18, 2026	42.78	42.84	42.67	42.71	42.71	-0.30%	345,021
Feb 17, 2026	42.76	42.87	42.70	42.84	42.84	0.02%	111,506
Feb 13, 2026	42.84	42.84	42.76	42.83	42.83	0.07%	127,657
Feb 12, 2026	42.81	42.87	42.75	42.80	42.80	0.14%	110,820
Feb 11, 2026	42.72	42.77	42.60	42.74	42.74	0.05%	381,059
Feb 10, 2026	42.80	42.80	42.67	42.72	42.72	-0.12%	237,100
Feb 9, 2026	42.68	42.79	42.68	42.77	42.77	0.56%	307,555
Feb 6, 2026	42.50	42.54	42.48	42.53	42.53	0.52%	213,271
Feb 5, 2026	42.40	42.44	42.30	42.31	42.31	-0.35%	111,406
Feb 4, 2026	42.51	42.52	42.37	42.46	42.46	-0.07%	241,478
Feb 3, 2026	42.54	42.55	42.45	42.49	42.49	0.21%	289,625
Feb 2, 2026	42.30	42.43	42.30	42.40	42.40	0.14%	170,167
Jan 30, 2026	42.50	42.55	42.28	42.34	42.34	-0.70%	208,372
Jan 29, 2026	42.66	42.69	42.49	42.64	42.64	0.02%	310,432
Jan 28, 2026	42.63	42.72	42.53	42.63	42.63	-0.19%	539,528
Jan 27, 2026	42.50	42.75	42.47	42.71	42.71	0.68%	329,525
Jan 26, 2026	42.44	42.52	42.42	42.42	42.42	0.28%	134,873
Jan 23, 2026	42.19	42.32	42.17	42.30	42.30	0.31%	685,681
Jan 22, 2026	42.01	42.20	42.00	42.17	42.17	0.40%	285,199
Jan 21, 2026	41.91	42.02	41.91	42.00	42.00	0.45%	186,596
Jan 20, 2026	41.76	41.88	41.76	41.81	41.81	0.10%	106,863
Jan 16, 2026	41.80	41.80	41.71	41.77	41.77	-0.07%	976,227
Jan 15, 2026	41.77	41.83	41.71	41.80	41.80	0.10%	77,205
Jan 14, 2026	41.78	41.79	41.74	41.76	41.76	0.01%	390,467
Jan 13, 2026	41.79	41.79	41.72	41.76	41.76	0.06%	265,148
Jan 12, 2026	41.70	41.79	41.70	41.73	41.73	0.17%	239,412
Jan 9, 2026	41.63	41.69	41.62	41.66	41.66	0.02%	638,255
Jan 8, 2026	41.60	41.67	41.59	41.65	41.65	-0.02%	153,647
Jan 7, 2026	41.71	41.72	41.65	41.66	41.66	-0.33%	188,504
Jan 6, 2026	41.72	41.80	41.72	41.80	41.80	0.26%	220,541
Jan 5, 2026	41.60	41.73	41.57	41.69	41.69	0.19%	206,302
Jan 2, 2026	41.61	41.63	41.59	41.61	41.61	0.10%	106,266
Dec 31, 2025	41.54	41.58	41.51	41.57	41.57	0.02%	138,766
Dec 30, 2025	41.55	41.60	41.54	41.56	41.56	0.27%	55,821
Dec 29, 2025	41.51	41.53	41.43	41.45	41.45	-0.41%	68,599
Dec 26, 2025	41.65	41.65	41.57	41.62	41.62	0.10%	77,232
Dec 24, 2025	41.54	41.59	41.54	41.58	41.58	0.22%	65,349
Dec 23, 2025	41.40	41.50	41.40	41.49	41.49	0.22%	120,113
Dec 22, 2025	41.38	41.41	41.36	41.40	41.40	0.22%	283,865
Dec 19, 2025	41.31	41.35	41.31	41.31	41.31	-2.27%	221,480
Dec 18, 2025	42.27	42.29	42.20	42.27	41.25	0.24%	229,843
Dec 17, 2025	42.20	42.30	42.12	42.17	41.16	-0.12%	783,874
Dec 16, 2025	42.22	42.29	42.20	42.22	41.21	0.07%	320,617
Dec 15, 2025	42.19	42.22	42.15	42.19	41.18	0.14%	242,314
Dec 12, 2025	42.15	42.17	42.08	42.13	41.12	0.02%	244,573
Dec 11, 2025	42.11	42.17	42.07	42.12	41.11	0.36%	232,199
Dec 10, 2025	41.93	41.97	41.83	41.97	40.96	0.08%	365,239
Dec 9, 2025	41.94	41.98	41.91	41.94	40.93	0.01%	25,238
Dec 8, 2025	42.04	42.04	41.89	41.93	40.92	-0.29%	60,929
Dec 5, 2025	42.14	42.17	42.03	42.05	41.04	-0.17%	67,771
Dec 4, 2025	42.18	42.18	42.11	42.12	41.11	-0.14%	55,333
Dec 3, 2025	42.10	42.21	42.10	42.18	41.17	0.43%	195,447
Dec 2, 2025	41.96	42.00	41.93	42.00	40.99	0.10%	134,321
Dec 1, 2025	41.97	42.02	41.92	41.96	40.95	-0.05%	26,758
Nov 28, 2025	41.94	42.01	41.94	41.98	40.97	0.12%	362,727
Nov 26, 2025	41.81	41.98	41.81	41.93	40.92	0.19%	114,287
Nov 25, 2025	41.75	41.88	41.75	41.85	40.84	0.46%	159,292
Nov 24, 2025	41.64	41.71	41.64	41.66	40.66	0.19%	47,787
Nov 21, 2025	41.58	41.59	41.49	41.58	40.58	-0.22%	80,200
Nov 20, 2025	41.77	41.83	41.49	41.67	40.67	-0.24%	80,833
Nov 19, 2025	41.73	41.82	41.73	41.77	40.77	0.07%	252,970
Nov 18, 2025	41.72	41.77	41.69	41.74	40.74	0.05%	150,880
Nov 17, 2025	41.73	41.77	41.64	41.72	40.72	-0.12%	296,057
Nov 14, 2025	41.73	41.80	41.73	41.77	40.77	0.02%	22,980
Nov 13, 2025	41.82	41.88	41.76	41.76	40.76	0.02%	88,444
Nov 12, 2025	41.71	41.77	41.68	41.75	40.75	0.22%	92,096
Nov 11, 2025	41.68	41.70	41.65	41.66	40.66	0.14%	38,411
Nov 10, 2025	41.62	41.69	41.57	41.60	40.60	0.07%	330,571
Nov 7, 2025	41.48	41.57	41.46	41.57	40.57	0.24%	52,376
Nov 6, 2025	41.46	41.50	41.40	41.47	40.47	0.31%	50,001
Nov 5, 2025	41.27	41.36	41.27	41.34	40.35	0.29%	103,936
Nov 4, 2025	41.28	41.28	41.19	41.22	40.23	-0.53%	170,028
Nov 3, 2025	41.37	41.46	41.36	41.44	40.44	0.10%	372,461
Oct 31, 2025	41.40	41.40	41.33	41.40	40.41	-	2,748,489
Oct 30, 2025	41.31	41.42	41.30	41.40	40.41	-0.06%	263,456
Oct 29, 2025	41.61	41.62	41.40	41.42	40.43	-0.31%	27,423
Oct 28, 2025	41.54	41.59	41.49	41.55	40.55	0.11%	23,437
Oct 27, 2025	41.42	41.52	41.41	41.51	40.51	0.01%	18,429
Oct 24, 2025	41.38	41.50	41.37	41.50	40.50	0.46%	31,162
Oct 23, 2025	41.29	41.36	41.28	41.31	40.32	-0.46%	39,414
Oct 22, 2025	41.28	41.55	41.25	41.50	40.50	0.48%	47,571
Oct 21, 2025	41.34	41.35	41.27	41.30	40.31	-0.25%	34,325
Oct 20, 2025	41.38	41.42	41.34	41.41	40.41	-0.28%	72,171
Oct 17, 2025	41.30	41.60	41.30	41.52	40.52	0.38%	36,943
Oct 16, 2025	41.29	41.38	41.26	41.36	40.37	0.27%	30,564
Oct 15, 2025	41.19	41.28	41.16	41.25	40.26	0.59%	33,941
Oct 14, 2025	41.00	41.08	40.89	41.01	40.02	-0.70%	248,687
Oct 13, 2025	41.08	41.30	41.07	41.30	40.31	0.81%	30,375