LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.20	42.23	42.13	42.23	-	-0.55%	1,160
Mar 5, 2026	42.41	42.46	42.41	42.46	42.46	-0.70%	1,994
Mar 4, 2026	42.70	42.76	42.70	42.76	42.76	0.21%	409
Mar 3, 2026	42.32	42.67	42.32	42.67	42.67	-0.05%	1,072
Mar 2, 2026	42.71	42.71	42.69	42.69	42.69	-0.92%	1,082
Feb 27, 2026	43.08	43.22	43.05	43.09	42.91	-0.08%	1,666
Feb 26, 2026	43.11	43.12	43.05	43.12	42.95	0.05%	2,791
Feb 25, 2026	43.17	43.20	43.10	43.10	42.92	0.04%	1,705
Feb 24, 2026	43.08	43.08	43.08	43.08	42.91	-0.02%	154
Feb 23, 2026	43.11	43.11	43.09	43.09	42.91	-0.22%	1,502
Feb 20, 2026	43.19	43.19	43.19	43.19	43.01	-0.03%	329
Feb 19, 2026	43.10	43.20	43.10	43.20	43.03	0.12%	656
Feb 18, 2026	43.20	43.20	43.12	43.15	42.98	-0.15%	759
Feb 17, 2026	43.17	43.26	43.17	43.21	43.04	0.31%	3,344
Feb 13, 2026	43.08	43.08	43.07	43.08	42.91	0.38%	1,423
Feb 12, 2026	42.89	42.98	42.81	42.92	42.75	0.75%	3,247
Feb 11, 2026	42.62	42.62	42.60	42.60	42.43	-0.21%	1,336
Feb 10, 2026	42.73	42.75	42.69	42.69	42.52	0.47%	902
Feb 9, 2026	42.45	42.53	42.45	42.49	42.32	-0.08%	2,774
Feb 6, 2026	42.51	42.53	42.44	42.53	42.35	0.01%	1,057
Feb 5, 2026	42.48	42.53	42.48	42.52	42.35	0.68%	1,107
Feb 4, 2026	42.21	42.24	42.21	42.23	42.06	-0.29%	899
Feb 3, 2026	42.21	42.36	42.21	42.36	42.18	0.04%	2,030
Feb 2, 2026	42.48	42.48	42.33	42.34	42.17	-0.59%	1,534
Jan 30, 2026	42.66	42.71	42.59	42.59	42.16	-0.36%	1,962
Jan 29, 2026	42.62	42.75	42.60	42.75	42.32	-0.04%	1,737
Jan 28, 2026	42.79	42.79	42.76	42.76	42.34	-0.14%	1,422
Jan 27, 2026	42.86	42.86	42.82	42.82	42.39	-0.38%	274,936
Jan 26, 2026	43.04	43.04	42.98	42.98	42.55	0.11%	645
Jan 23, 2026	42.80	42.94	42.77	42.94	42.51	0.21%	990
Jan 22, 2026	42.72	42.88	42.72	42.85	42.42	0.29%	1,048
Jan 21, 2026	42.36	42.73	42.36	42.72	42.29	0.93%	48,752
Jan 20, 2026	42.27	42.51	42.27	42.33	41.91	-1.13%	3,193
Jan 16, 2026	42.94	42.94	42.81	42.81	42.39	-0.33%	2,118
Jan 15, 2026	43.10	43.10	42.96	42.96	42.53	-0.03%	1,363
Jan 14, 2026	42.83	42.97	42.83	42.97	42.54	0.49%	713
Jan 13, 2026	42.76	42.76	42.67	42.76	42.33	0.21%	1,829
Jan 12, 2026	42.75	42.77	42.67	42.67	42.24	-0.20%	1,800
Jan 9, 2026	42.65	42.78	42.56	42.76	42.33	0.64%	3,177
Jan 8, 2026	42.48	42.53	42.47	42.48	42.06	-0.41%	2,053
Jan 7, 2026	42.77	42.77	42.66	42.66	42.23	0.17%	736
Jan 6, 2026	42.48	42.59	42.48	42.59	42.16	0.12%	609
Jan 5, 2026	42.43	42.54	42.43	42.53	42.11	0.34%	2,666
Jan 2, 2026	42.45	42.45	42.37	42.39	41.97	-0.14%	2,550
Dec 31, 2025	42.61	42.67	42.45	42.45	42.02	-0.54%	3,977
Dec 30, 2025	42.74	42.74	42.67	42.68	42.25	-0.14%	1,280
Dec 29, 2025	42.71	42.74	42.65	42.74	42.31	0.05%	17,460
Dec 26, 2025	42.84	42.84	42.72	42.72	42.29	-0.12%	565
Dec 24, 2025	42.61	42.77	42.61	42.77	42.34	0.58%	1,468
Dec 23, 2025	42.40	42.53	42.40	42.52	42.10	0.20%	2,697
Dec 22, 2025	42.43	42.44	42.41	42.44	42.01	0.01%	14,404
Dec 19, 2025	42.51	42.51	42.43	42.43	42.01	-0.79%	6,364
Dec 18, 2025	42.79	42.79	42.74	42.77	42.14	0.43%	2,535
Dec 17, 2025	42.64	42.64	42.55	42.59	41.96	-0.14%	730
Dec 16, 2025	42.67	42.67	42.62	42.65	42.02	0.39%	1,335
Dec 15, 2025	42.50	42.52	42.48	42.48	41.86	-0.06%	1,408
Dec 12, 2025	42.44	42.51	42.41	42.51	41.88	-0.77%	1,198
Dec 11, 2025	43.10	43.10	42.84	42.84	42.20	-0.35%	3,567
Dec 10, 2025	42.73	43.02	42.73	42.99	42.35	0.48%	2,239
Dec 9, 2025	42.78	42.78	42.78	42.78	42.15	-0.06%	94
Dec 8, 2025	42.93	42.93	42.77	42.81	42.18	-0.20%	664
Dec 5, 2025	43.00	43.00	42.85	42.89	42.26	-0.19%	2,641
Dec 4, 2025	42.95	42.97	42.95	42.97	42.34	-0.18%	410
Dec 3, 2025	42.97	43.28	42.97	43.05	42.42	0.29%	5,495
Dec 2, 2025	42.95	43.00	42.92	42.93	42.29	-0.05%	3,528
Dec 1, 2025	42.89	42.95	42.86	42.95	42.31	-1.29%	2,300
Nov 28, 2025	43.58	43.58	43.51	43.51	42.68	-0.27%	839
Nov 26, 2025	43.48	43.62	43.48	43.62	42.80	0.66%	2,240
Nov 25, 2025	43.49	43.49	43.34	43.34	42.52	0.27%	606
Nov 24, 2025	43.11	43.27	43.11	43.22	42.41	0.78%	3,544
Nov 21, 2025	42.89	42.90	42.88	42.89	42.08	0.22%	1,481
Nov 20, 2025	42.91	42.94	42.77	42.80	41.98	0.12%	100,884
Nov 19, 2025	42.83	42.83	42.75	42.75	41.94	-0.05%	630
Nov 18, 2025	42.77	42.78	42.75	42.77	41.96	0.08%	1,841
Nov 17, 2025	42.79	42.79	42.73	42.73	41.92	0.03%	943
Nov 14, 2025	43.07	43.07	42.72	42.72	41.91	-0.42%	3,303
Nov 13, 2025	42.95	43.05	42.89	42.90	42.08	-0.77%	623
Nov 12, 2025	43.22	43.35	43.20	43.23	42.41	-0.17%	5,393
Nov 11, 2025	43.14	43.30	43.14	43.30	42.48	0.68%	649
Nov 10, 2025	42.97	43.03	42.95	43.01	42.20	0.19%	2,366
Nov 7, 2025	42.90	42.93	42.89	42.93	42.12	-0.41%	1,073
Nov 6, 2025	43.04	43.11	43.04	43.11	42.29	0.56%	3,527
Nov 5, 2025	42.95	42.95	42.85	42.87	42.05	-0.33%	736
Nov 4, 2025	42.90	43.17	42.90	43.01	42.19	0.20%	1,142
Nov 3, 2025	42.91	42.97	42.89	42.92	42.11	-1.03%	4,619
Oct 31, 2025	43.62	43.62	43.37	43.37	42.36	-0.66%	1,735
Oct 30, 2025	43.58	43.65	43.58	43.65	42.64	-0.81%	369
Oct 29, 2025	44.30	44.30	44.01	44.01	42.99	-0.73%	2,248
Oct 28, 2025	44.23	44.34	44.23	44.33	43.31	0.07%	2,433
Oct 27, 2025	44.11	44.31	44.11	44.30	43.28	0.27%	5,384
Oct 24, 2025	44.20	44.22	44.18	44.18	43.16	0.17%	892
Oct 23, 2025	44.12	44.19	44.10	44.10	43.08	-0.25%	3,625
Oct 22, 2025	44.04	44.21	44.04	44.21	43.19	0.17%	3,292
Oct 21, 2025	44.28	44.28	44.13	44.13	43.11	0.06%	233
Oct 20, 2025	44.05	44.12	44.05	44.11	43.09	0.48%	885
Oct 17, 2025	43.93	43.93	43.88	43.89	42.88	-0.20%	2,271
Oct 16, 2025	43.97	44.00	43.97	43.98	42.97	0.42%	1,220
Oct 15, 2025	44.11	44.11	43.80	43.80	42.79	0.03%	586
Oct 14, 2025	43.56	43.79	43.56	43.79	42.78	0.40%	992
Oct 13, 2025	43.33	43.61	43.33	43.61	42.61	0.34%	684