LLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	45.00	45.00	44.99	44.99	44.99	-0.40%	110
Apr 24, 2026	45.17	45.17	45.17	45.17	45.17	0.14%	7
Apr 23, 2026	45.10	45.10	45.10	45.10	45.10	-0.18%	172
Apr 22, 2026	45.30	45.30	45.19	45.19	45.19	0.17%	114
Apr 21, 2026	45.21	45.21	45.11	45.11	45.11	-0.54%	118
Apr 20, 2026	45.35	45.35	45.35	45.35	45.35	0.02%	87
Apr 17, 2026	45.38	45.38	45.34	45.34	45.34	0.78%	395
Apr 16, 2026	45.00	45.00	45.00	45.00	45.00	-0.48%	23
Apr 15, 2026	45.21	45.21	45.21	45.21	45.21	-0.39%	49
Apr 14, 2026	45.39	45.39	45.39	45.39	45.39	0.49%	42
Apr 13, 2026	45.17	45.17	45.17	45.17	45.17	0.31%	13
Apr 10, 2026	45.03	45.03	45.03	45.03	45.03	-0.23%	25
Apr 9, 2026	45.29	45.29	45.14	45.14	45.14	-0.17%	183
Apr 8, 2026	45.22	45.22	45.22	45.22	45.22	0.36%	19
Apr 7, 2026	44.87	45.06	44.87	45.06	45.06	-0.05%	163
Apr 6, 2026	45.08	45.08	45.08	45.08	45.08	-0.11%	71
Apr 2, 2026	45.13	45.13	45.13	45.13	45.13	0.44%	45
Apr 1, 2026	45.05	45.05	44.93	44.93	44.93	-0.77%	106
Mar 31, 2026	45.28	45.28	45.28	45.28	45.10	0.38%	118
Mar 30, 2026	45.15	45.15	45.10	45.10	44.93	1.22%	105
Mar 27, 2026	44.56	44.56	44.56	44.56	44.38	-0.46%	120
Mar 26, 2026	45.02	45.02	44.74	44.77	44.59	-0.78%	807
Mar 25, 2026	45.12	45.12	45.12	45.12	44.94	0.85%	148
Mar 24, 2026	44.74	44.74	44.74	44.74	44.56	-0.46%	97
Mar 23, 2026	44.95	44.95	44.95	44.95	44.77	0.70%	23
Mar 20, 2026	44.79	44.79	44.63	44.63	44.46	-1.86%	175
Mar 19, 2026	45.48	45.48	45.48	45.48	45.30	0.49%	5
Mar 18, 2026	45.26	45.26	45.26	45.26	45.08	-0.60%	52
Mar 17, 2026	45.54	45.54	45.54	45.54	45.36	0.35%	5
Mar 16, 2026	45.38	45.38	45.38	45.38	45.20	0.65%	5
Mar 13, 2026	45.08	45.08	45.08	45.08	44.91	-0.44%	15
Mar 12, 2026	45.34	45.34	45.28	45.28	45.11	-0.26%	144
Mar 11, 2026	45.40	45.40	45.40	45.40	45.22	-1.08%	13
Mar 10, 2026	45.95	45.95	45.89	45.89	45.71	-0.85%	138
Mar 9, 2026	46.29	46.29	46.29	46.29	46.11	0.70%	39
Mar 6, 2026	45.97	45.97	45.97	45.97	45.78	-0.30%	7
Mar 5, 2026	46.11	46.11	46.11	46.11	45.92	-0.47%	47
Mar 4, 2026	46.32	46.32	46.32	46.32	46.14	-0.24%	105
Mar 3, 2026	46.50	46.50	46.44	46.44	46.25	-0.16%	373
Mar 2, 2026	46.51	46.51	46.51	46.51	46.33	-1.36%	10
Feb 27, 2026	47.15	47.15	47.15	47.15	46.79	0.52%	13
Feb 26, 2026	46.91	46.91	46.91	46.91	46.55	0.42%	70
Feb 25, 2026	46.71	46.71	46.71	46.71	46.36	-0.02%	6
Feb 24, 2026	46.72	46.72	46.72	46.72	46.37	0.03%	5
Feb 23, 2026	46.71	46.71	46.71	46.71	46.35	0.43%	13
Feb 20, 2026	46.45	46.51	46.44	46.51	46.15	-0.20%	322
Feb 19, 2026	46.50	46.60	46.50	46.60	46.25	0.18%	1,221
Feb 18, 2026	46.59	46.71	46.52	46.52	46.16	-0.34%	4,440
Feb 17, 2026	46.67	46.67	46.67	46.67	46.32	0.16%	20
Feb 13, 2026	46.60	46.60	46.60	46.60	46.24	0.50%	15
Feb 12, 2026	46.18	46.37	46.18	46.37	46.01	1.11%	110
Feb 11, 2026	45.88	45.90	45.84	45.86	45.51	-0.40%	557
Feb 10, 2026	46.04	46.04	46.04	46.04	45.69	0.90%	7
Feb 9, 2026	45.63	45.63	45.63	45.63	45.28	0.07%	67
Feb 6, 2026	45.55	45.60	45.55	45.60	45.25	-0.02%	322
Feb 5, 2026	45.60	45.60	45.60	45.60	45.26	0.94%	48
Feb 4, 2026	45.18	45.18	45.18	45.18	44.84	-0.17%	15
Feb 3, 2026	45.21	45.39	45.18	45.26	44.91	0.18%	4,631
Feb 2, 2026	45.17	45.17	45.17	45.17	44.83	-0.78%	69
Jan 30, 2026	45.53	45.53	45.53	45.53	45.01	-0.25%	21
Jan 29, 2026	45.64	45.64	45.64	45.64	45.12	0.09%	9
Jan 28, 2026	45.60	45.60	45.60	45.60	45.08	-0.20%	12
Jan 27, 2026	45.86	45.86	45.69	45.69	45.17	-0.52%	112
Jan 26, 2026	45.93	45.93	45.93	45.93	45.41	0.36%	19
Jan 23, 2026	45.77	45.77	45.72	45.76	45.24	0.23%	321
Jan 22, 2026	45.66	45.66	45.66	45.66	45.14	0.35%	8
Jan 21, 2026	45.38	45.50	45.38	45.50	44.99	0.54%	106
Jan 20, 2026	45.35	45.35	45.26	45.26	44.74	-1.06%	134
Jan 16, 2026	45.92	45.92	45.74	45.74	45.22	-0.56%	190
Jan 15, 2026	46.11	46.11	46.00	46.00	45.48	-0.07%	717
Jan 14, 2026	46.07	46.08	46.03	46.03	45.51	0.50%	1,006
Jan 13, 2026	45.81	45.81	45.81	45.81	45.29	0.13%	105
Jan 12, 2026	45.75	45.75	45.75	45.75	45.23	-0.17%	18
Jan 9, 2026	45.82	45.82	45.82	45.82	45.30	0.50%	89
Jan 8, 2026	45.60	45.60	45.60	45.60	45.08	-0.51%	118
Jan 7, 2026	45.83	45.83	45.83	45.83	45.31	0.51%	41
Jan 6, 2026	45.51	45.60	45.51	45.60	45.08	-0.14%	127
Jan 5, 2026	45.53	45.66	45.37	45.66	45.15	0.39%	1,140
Jan 2, 2026	45.55	45.55	45.49	45.49	44.97	-0.11%	1,520
Dec 31, 2025	45.76	45.76	45.54	45.54	45.02	-0.56%	237
Dec 30, 2025	45.82	46.41	45.79	45.79	45.27	-0.50%	8,748
Dec 29, 2025	46.02	46.02	46.02	46.02	45.33	0.29%	2,433
Dec 26, 2025	45.95	46.02	45.85	45.89	45.20	-0.18%	2,531
Dec 24, 2025	45.85	46.01	45.85	45.97	45.29	0.54%	2,006
Dec 23, 2025	45.73	45.73	45.73	45.73	45.05	0.19%	9
Dec 22, 2025	45.66	45.67	45.56	45.64	44.96	-0.18%	4,969
Dec 19, 2025	45.81	45.81	45.73	45.73	45.04	-0.40%	173
Dec 18, 2025	45.96	45.96	45.91	45.91	45.22	0.41%	107
Dec 17, 2025	45.72	45.72	45.72	45.72	45.04	-0.09%	41
Dec 16, 2025	45.66	45.76	45.66	45.76	45.08	0.47%	112
Dec 15, 2025	45.67	45.67	45.55	45.55	44.86	0.10%	766
Dec 12, 2025	45.50	45.50	45.50	45.50	44.82	-0.76%	12
Dec 11, 2025	45.85	45.85	45.85	45.85	45.16	-0.05%	185
Dec 10, 2025	45.84	45.87	45.84	45.87	45.18	0.28%	157
Dec 9, 2025	45.68	45.74	45.68	45.74	45.06	0.09%	14,887
Dec 8, 2025	45.64	45.70	45.64	45.70	45.02	-0.31%	370
Dec 5, 2025	45.86	45.86	45.84	45.84	45.16	-0.37%	147
Dec 4, 2025	46.20	46.20	45.89	46.01	45.32	-0.53%	927
Dec 3, 2025	46.25	46.25	46.25	46.25	45.56	0.24%	11
Dec 2, 2025	46.14	46.14	46.14	46.14	45.45	0.10%	8