LEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.85	42.00	41.85	41.95	41.95	-0.12%	484,542
Apr 27, 2026	42.12	42.15	41.92	42.00	42.00	-0.24%	327,013
Apr 24, 2026	41.96	42.11	41.96	42.10	42.10	0.22%	79,113
Apr 23, 2026	42.16	42.40	41.92	42.01	42.01	-0.59%	80,409
Apr 22, 2026	42.31	42.37	42.23	42.26	42.26	0.09%	64,642
Apr 21, 2026	42.44	42.46	42.21	42.22	42.22	-0.66%	51,085
Apr 20, 2026	42.54	42.54	42.39	42.50	42.50	-0.14%	51,070
Apr 17, 2026	42.62	42.67	42.56	42.56	42.56	0.67%	80,684
Apr 16, 2026	42.32	42.34	42.25	42.28	42.28	0.04%	52,257
Apr 15, 2026	42.34	42.34	42.21	42.26	42.26	-0.21%	204,085
Apr 14, 2026	42.35	42.44	42.35	42.35	42.35	0.26%	168,024
Apr 13, 2026	41.97	42.26	41.97	42.24	42.24	0.52%	143,251
Apr 10, 2026	42.08	42.12	41.98	42.02	42.02	0.12%	67,021
Apr 9, 2026	41.83	42.05	41.79	41.97	41.97	0.24%	157,303
Apr 8, 2026	42.04	42.04	41.80	41.87	41.87	1.70%	88,402
Apr 7, 2026	41.08	41.17	40.93	41.17	41.17	0.29%	77,852
Apr 6, 2026	41.10	41.16	41.01	41.05	41.05	0.10%	89,885
Apr 2, 2026	40.95	41.11	40.95	41.01	41.01	0.05%	113,594
Apr 1, 2026	41.06	41.14	40.99	40.99	40.99	0.47%	408,888
Mar 31, 2026	40.64	40.83	40.54	40.80	40.80	0.94%	2,266,861
Mar 30, 2026	40.48	40.48	40.35	40.42	40.42	-0.07%	103,104
Mar 27, 2026	40.50	40.64	40.42	40.45	40.45	-0.30%	335,543
Mar 26, 2026	40.78	40.84	40.54	40.57	40.57	-0.71%	422,356
Mar 25, 2026	41.01	41.01	40.78	40.86	40.86	0.32%	691,203
Mar 24, 2026	40.69	40.81	40.61	40.73	40.73	-0.56%	74,733
Mar 23, 2026	40.84	41.16	40.83	40.96	40.96	0.81%	493,643
Mar 20, 2026	40.87	40.88	40.59	40.63	40.63	-1.24%	340,111
Mar 19, 2026	40.77	41.21	40.45	41.14	41.14	0.66%	316,356
Mar 18, 2026	41.04	41.23	40.87	40.87	40.87	-0.99%	365,287
Mar 17, 2026	41.26	41.33	41.23	41.28	41.28	0.32%	256,893
Mar 16, 2026	41.05	41.20	41.01	41.15	41.15	0.75%	147,852
Mar 13, 2026	41.12	41.22	40.83	40.84	40.84	-0.63%	149,913
Mar 12, 2026	41.41	41.41	41.09	41.10	41.10	-1.18%	291,234
Mar 11, 2026	41.68	41.78	41.54	41.59	41.59	-0.24%	84,495
Mar 10, 2026	41.76	41.99	41.66	41.69	41.69	0.72%	1,179,092
Mar 9, 2026	41.21	41.41	41.06	41.39	41.39	-0.42%	649,141
Mar 6, 2026	41.40	41.64	41.35	41.57	41.57	-0.40%	478,810
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