LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.11	42.21	42.11	42.21	42.21	-0.07%	3,634
Jun 25, 2026	42.36	42.38	42.19	42.24	42.24	-0.03%	1,381
Jun 24, 2026	42.29	42.29	42.25	42.25	42.25	0.75%	873
Jun 23, 2026	41.92	42.00	41.90	41.94	41.94	0.16%	3,049
Jun 22, 2026	41.82	41.88	41.79	41.88	41.87	-0.40%	2,312
Jun 18, 2026	42.09	42.09	42.04	42.05	42.04	0.26%	545
Jun 17, 2026	41.94	42.08	41.93	41.93	41.93	-0.12%	4,117
Jun 16, 2026	41.96	42.02	41.96	41.98	41.98	0.20%	1,057
Jun 15, 2026	41.94	41.94	41.90	41.90	41.90	-0.01%	598
Jun 12, 2026	41.90	41.93	41.83	41.90	41.90	-0.09%	3,748
Jun 11, 2026	41.55	41.94	41.55	41.94	41.94	1.14%	606
Jun 10, 2026	41.47	41.47	41.47	41.47	41.47	-0.29%	618
Jun 9, 2026	41.54	41.59	41.54	41.59	41.59	0.45%	44,179
Jun 8, 2026	41.51	41.51	41.40	41.40	41.40	-0.33%	555
Jun 5, 2026	41.80	41.80	41.54	41.54	41.54	-0.80%	3,227
Jun 4, 2026	41.82	41.89	41.82	41.88	41.88	0.37%	2,146
Jun 3, 2026	41.74	41.77	41.61	41.72	41.72	-0.36%	6,010
Jun 2, 2026	41.98	42.01	41.87	41.87	41.87	0.09%	1,658
Jun 1, 2026	41.82	41.83	41.82	41.83	41.83	0.10%	1,962
May 29, 2026	42.13	42.19	42.00	42.00	41.79	0.03%	1,227
May 28, 2026	41.86	42.00	41.85	41.99	41.78	0.38%	872
May 27, 2026	41.84	41.85	41.79	41.83	41.62	0.25%	2,467
May 26, 2026	41.87	41.87	41.69	41.73	41.51	0.45%	1,227
May 22, 2026	41.50	41.54	41.50	41.54	41.33	0.44%	2,049
May 21, 2026	41.04	41.36	41.04	41.36	41.15	0.31%	877
May 20, 2026	41.19	41.23	41.15	41.23	41.02	1.11%	1,027
May 19, 2026	40.78	40.82	40.78	40.78	40.57	-0.76%	4,567
May 18, 2026	41.26	41.33	41.09	41.09	40.88	-0.07%	11,218
May 15, 2026	41.13	41.14	41.12	41.12	40.91	-0.92%	1,595
May 14, 2026	41.70	41.70	41.50	41.50	41.29	-	15,700
May 13, 2026	41.50	41.51	41.45	41.50	41.29	0.02%	1,676
May 12, 2026	41.48	41.53	41.48	41.49	41.28	-0.53%	1,588
May 11, 2026	41.77	41.77	41.70	41.71	41.50	-0.31%	2,867
May 8, 2026	41.87	41.87	41.79	41.84	41.63	0.57%	1,261
May 7, 2026	41.96	41.96	41.60	41.60	41.39	-0.67%	1,180
May 6, 2026	41.84	41.90	41.84	41.88	41.67	0.71%	5,257
May 5, 2026	41.55	41.61	41.55	41.59	41.38	0.67%	1,413
May 4, 2026	41.42	41.42	41.24	41.31	41.10	-0.56%	1,289
May 1, 2026	41.45	41.61	41.45	41.54	41.33	0.54%	1,487
Apr 30, 2026	41.57	41.64	41.52	41.52	41.11	-0.01%	645
Apr 29, 2026	41.64	41.64	41.51	41.52	41.11	-0.77%	10,946
Apr 28, 2026	41.76	41.85	41.76	41.84	41.43	0.08%	821
Apr 27, 2026	41.95	41.95	41.81	41.81	41.40	-0.49%	1,720
Apr 24, 2026	42.05	42.05	41.99	42.02	41.61	-0.01%	1,280
Apr 23, 2026	42.21	42.21	42.02	42.02	41.61	-0.34%	558
Apr 22, 2026	42.32	42.32	42.17	42.17	41.75	0.44%	730
Apr 21, 2026	42.17	42.17	41.98	41.98	41.57	-0.54%	8,548
Apr 20, 2026	42.24	42.24	42.19	42.21	41.80	-0.03%	2,045
Apr 17, 2026	42.31	42.35	42.21	42.22	41.81	0.71%	6,166
Apr 16, 2026	42.17	42.17	41.93	41.93	41.52	-0.69%	939
Apr 15, 2026	42.16	42.24	42.15	42.22	41.80	0.06%	1,979
Apr 14, 2026	42.25	42.25	42.19	42.19	41.78	0.30%	455
Apr 13, 2026	41.91	42.07	41.85	42.07	41.65	0.64%	1,359
Apr 10, 2026	41.96	41.96	41.80	41.80	41.39	-0.40%	876
Apr 9, 2026	41.82	41.97	41.75	41.97	41.56	0.07%	1,569
Apr 8, 2026	42.14	42.14	41.94	41.94	41.53	0.37%	420
Apr 7, 2026	41.49	41.78	41.49	41.78	41.37	0.07%	2,087
Apr 6, 2026	41.83	41.88	41.75	41.75	41.35	-0.13%	1,425
Apr 2, 2026	41.76	41.81	41.76	41.81	41.40	0.72%	476
Apr 1, 2026	41.64	41.67	41.43	41.51	41.10	0.06%	4,493
Mar 31, 2026	41.55	41.69	41.50	41.69	41.08	0.89%	3,134
Mar 30, 2026	41.39	41.39	41.22	41.32	40.72	0.85%	2,591
Mar 27, 2026	41.05	41.05	40.97	40.97	40.37	-0.61%	220
Mar 26, 2026	41.35	41.35	41.19	41.22	40.62	-0.93%	1,143
Mar 25, 2026	41.68	41.68	41.61	41.61	41.00	0.50%	266
Mar 24, 2026	41.34	41.45	41.34	41.40	40.80	-0.25%	529
Mar 23, 2026	41.49	41.50	41.49	41.50	40.90	1.11%	816
Mar 20, 2026	41.24	41.24	41.05	41.05	40.45	-1.84%	368
Mar 19, 2026	41.39	41.90	41.39	41.82	41.21	0.52%	2,057
Mar 18, 2026	41.70	41.76	41.59	41.60	41.00	-0.37%	2,258
Mar 17, 2026	41.70	41.78	41.70	41.76	41.15	0.75%	1,870
Mar 16, 2026	41.42	41.50	41.42	41.45	40.85	0.88%	6,179
Mar 13, 2026	41.10	41.15	41.09	41.09	40.49	-0.60%	1,656
Mar 12, 2026	41.43	41.43	41.32	41.34	40.74	-0.56%	1,405
Mar 11, 2026	41.91	41.91	41.56	41.57	40.97	-1.50%	1,295
Mar 10, 2026	42.53	42.53	42.21	42.21	41.59	-0.99%	222
Mar 9, 2026	42.50	42.63	42.50	42.63	42.01	0.84%	442
Mar 6, 2026	42.20	42.45	42.13	42.28	41.66	-0.43%	1,417
Mar 5, 2026	42.41	42.46	42.41	42.46	41.84	-0.70%	1,994
Mar 4, 2026	42.70	42.76	42.70	42.76	42.14	0.21%	409
Mar 3, 2026	42.32	42.67	42.32	42.67	42.05	-0.05%	1,072
Mar 2, 2026	42.71	42.71	42.69	42.69	42.07	-0.52%	1,082
Feb 27, 2026	43.08	43.22	43.05	43.09	42.29	-0.08%	1,666
Feb 26, 2026	43.11	43.12	43.05	43.12	42.32	0.05%	2,791
Feb 25, 2026	43.17	43.20	43.10	43.10	42.30	0.04%	1,705
Feb 24, 2026	43.08	43.08	43.08	43.08	42.28	-0.02%	154
Feb 23, 2026	43.11	43.11	43.09	43.09	42.29	-0.22%	1,502
Feb 20, 2026	43.19	43.19	43.19	43.19	42.38	-0.03%	329
Feb 19, 2026	43.10	43.20	43.10	43.20	42.40	0.12%	656
Feb 18, 2026	43.20	43.20	43.12	43.15	42.35	-0.15%	759
Feb 17, 2026	43.17	43.26	43.17	43.21	42.41	0.31%	3,344
Feb 13, 2026	43.08	43.08	43.07	43.08	42.28	0.38%	1,423
Feb 12, 2026	42.89	42.98	42.81	42.92	42.12	0.75%	3,247
Feb 11, 2026	42.62	42.62	42.60	42.60	41.81	-0.21%	1,336
Feb 10, 2026	42.73	42.75	42.69	42.69	41.90	0.47%	902
Feb 9, 2026	42.45	42.53	42.45	42.49	41.70	-0.08%	2,774
Feb 6, 2026	42.51	42.53	42.44	42.53	41.74	0.01%	1,057
Feb 5, 2026	42.48	42.53	42.48	42.52	41.73	0.68%	1,107
Feb 4, 2026	42.21	42.24	42.21	42.23	41.45	-0.29%	899
Feb 3, 2026	42.21	42.36	42.21	42.36	41.57	0.04%	2,030