LSAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.19	40.19	39.81	39.96	39.96	-0.47%	4,561
Mar 4, 2026	39.90	40.15	39.90	40.15	40.15	0.30%	2,684
Mar 3, 2026	39.53	40.10	39.28	40.03	40.03	-0.49%	13,845
Mar 2, 2026	39.76	40.26	39.76	40.23	40.23	0.27%	5,802
Feb 27, 2026	39.78	40.12	39.71	40.12	40.12	-	2,805
Feb 26, 2026	39.88	40.12	39.72	40.12	40.12	1.00%	4,959
Feb 25, 2026	39.42	39.72	39.40	39.72	39.72	-0.39%	7,421
Feb 24, 2026	39.74	39.98	39.74	39.88	39.88	1.30%	3,366
Feb 23, 2026	40.07	40.07	39.29	39.37	39.37	-2.09%	7,958
Feb 20, 2026	40.09	40.38	40.09	40.21	40.21	0.01%	2,125
Feb 19, 2026	40.46	40.46	40.16	40.21	40.21	-0.56%	1,778
Feb 18, 2026	40.36	40.43	40.27	40.43	40.43	0.52%	1,521
Feb 17, 2026	40.34	40.34	39.86	40.22	40.22	0.10%	7,734
Feb 13, 2026	39.83	40.28	39.83	40.18	40.18	1.01%	6,611
Feb 12, 2026	40.31	40.31	39.59	39.78	39.78	-0.60%	3,454
Feb 11, 2026	40.74	40.74	39.93	40.02	40.02	-1.60%	5,987
Feb 10, 2026	40.39	40.69	40.31	40.67	40.67	0.94%	4,568
Feb 9, 2026	40.30	40.43	40.24	40.29	40.29	-0.17%	6,330
Feb 6, 2026	39.94	40.45	39.94	40.36	40.36	1.79%	5,366
Feb 5, 2026	39.62	39.81	39.52	39.65	39.65	-1.00%	6,844
Feb 4, 2026	39.30	40.31	39.30	40.05	40.05	2.43%	3,352
Feb 3, 2026	39.31	39.58	38.78	39.10	39.10	0.10%	5,129
Feb 2, 2026	38.79	39.12	38.79	39.06	39.06	-0.08%	8,071
Jan 30, 2026	38.97	39.09	38.72	39.09	39.09	-0.03%	3,585
Jan 29, 2026	39.05	39.10	38.83	39.10	39.10	0.75%	14,642
Jan 28, 2026	38.89	39.05	38.63	38.81	38.81	-0.23%	18,676
Jan 27, 2026	39.21	39.21	38.68	38.90	38.90	-0.73%	11,632
Jan 26, 2026	39.11	39.21	38.99	39.19	39.19	0.02%	5,832
Jan 23, 2026	39.23	39.32	39.11	39.18	39.18	-0.76%	5,680
Jan 22, 2026	39.56	39.56	39.35	39.48	39.48	0.79%	124,336
Jan 21, 2026	38.93	39.22	38.75	39.17	39.17	1.32%	65,867
Jan 20, 2026	38.79	39.04	38.57	38.66	38.66	-1.65%	16,664
Jan 16, 2026	39.28	39.39	39.26	39.31	39.31	-0.53%	14,251
Jan 15, 2026	39.45	39.69	39.35	39.52	39.52	0.36%	14,547
Jan 14, 2026	39.22	39.44	39.20	39.38	39.38	0.20%	16,542
Jan 13, 2026	39.70	39.70	39.24	39.30	39.30	-0.87%	12,146
Jan 12, 2026	39.78	39.85	39.58	39.65	39.65	-0.71%	6,450
Jan 9, 2026	39.67	39.93	39.67	39.93	39.93	1.14%	12,148
Jan 8, 2026	38.86	39.65	38.86	39.48	39.48	1.26%	9,612
Jan 7, 2026	39.61	39.61	38.84	38.99	38.99	-1.22%	154,446
Jan 6, 2026	39.19	39.50	39.19	39.47	39.47	0.51%	7,076
Jan 5, 2026	39.23	39.51	39.23	39.27	39.27	0.87%	4,812
Jan 2, 2026	38.78	39.06	38.78	38.93	38.93	0.18%	4,326
Dec 31, 2025	39.18	39.18	38.86	38.86	38.86	-0.65%	4,561
Dec 30, 2025	39.20	39.29	39.05	39.11	39.11	-0.32%	11,314
Dec 29, 2025	39.29	39.33	39.18	39.24	39.24	-0.25%	4,313
Dec 26, 2025	39.49	39.49	39.28	39.34	39.34	-0.28%	4,879
Dec 24, 2025	39.44	39.68	39.40	39.45	39.45	0.08%	5,783
Dec 23, 2025	39.29	39.65	39.29	39.42	39.42	-0.20%	29,592
Dec 22, 2025	39.33	39.69	39.29	39.50	39.50	0.15%	19,524
Dec 19, 2025	39.36	39.46	39.32	39.44	39.44	-	7,565
Dec 18, 2025	39.60	39.63	39.31	39.44	39.44	-0.53%	4,381
Dec 17, 2025	39.68	39.68	39.50	39.65	39.65	-1.42%	5,329
Dec 16, 2025	40.39	40.39	40.12	40.22	39.48	-0.79%	10,471
Dec 15, 2025	40.55	40.55	40.29	40.54	39.80	-0.20%	5,141
Dec 12, 2025	40.50	40.71	40.42	40.62	39.88	-0.20%	12,220
Dec 11, 2025	40.37	40.79	40.36	40.70	39.95	0.67%	8,269
Dec 10, 2025	39.88	40.43	39.58	40.43	39.69	1.61%	6,178
Dec 9, 2025	39.73	39.90	39.67	39.79	39.06	0.29%	6,036
Dec 8, 2025	39.94	39.94	39.56	39.68	38.95	-0.26%	8,917
Dec 5, 2025	40.16	40.29	39.55	39.78	39.05	-0.48%	25,488
Dec 4, 2025	40.05	40.10	39.93	39.97	39.24	-0.43%	20,812
Dec 3, 2025	40.04	40.22	39.89	40.14	39.41	0.34%	11,796
Dec 2, 2025	40.10	40.10	39.85	40.01	39.27	-0.39%	26,177
Dec 1, 2025	40.09	40.49	40.09	40.16	39.42	-0.57%	14,827
Nov 28, 2025	40.30	40.39	40.30	40.39	39.65	0.40%	3,107
Nov 26, 2025	40.14	40.37	40.14	40.23	39.49	1.13%	8,369
Nov 25, 2025	39.56	39.92	39.56	39.78	39.05	0.30%	6,287
Nov 24, 2025	39.58	39.74	39.51	39.66	38.93	0.34%	7,628
Nov 21, 2025	39.14	39.72	39.13	39.53	38.80	2.04%	4,079
Nov 20, 2025	38.90	38.92	38.74	38.74	38.03	-0.77%	5,025
Nov 19, 2025	39.12	39.12	38.94	39.04	38.32	-0.87%	5,025
Nov 18, 2025	39.10	39.43	39.10	39.38	38.66	0.49%	1,545
Nov 17, 2025	39.84	39.84	39.06	39.19	38.47	-1.69%	22,543
Nov 14, 2025	40.09	40.09	39.73	39.86	39.13	-0.14%	4,500
Nov 13, 2025	40.31	40.31	39.90	39.92	39.18	-0.27%	3,740
Nov 12, 2025	39.93	40.18	39.93	40.02	39.29	0.06%	9,517
Nov 11, 2025	39.94	40.14	39.94	40.00	39.27	0.07%	20,551
Nov 10, 2025	40.16	40.16	39.66	39.97	39.24	0.50%	8,415
Nov 7, 2025	39.59	39.98	39.56	39.77	39.04	0.10%	6,030
Nov 6, 2025	39.95	39.95	39.70	39.73	39.00	-0.93%	7,265
Nov 5, 2025	39.75	40.19	39.75	40.11	39.37	0.69%	4,247
Nov 4, 2025	39.67	39.90	39.67	39.83	39.10	-0.36%	5,079
Nov 3, 2025	39.95	40.01	39.65	39.98	39.24	0.06%	5,813
Oct 31, 2025	39.97	39.99	39.72	39.95	39.22	-0.22%	11,553
Oct 30, 2025	40.03	40.37	40.03	40.04	39.31	0.23%	6,615
Oct 29, 2025	40.35	40.38	39.86	39.95	39.22	-1.50%	23,516
Oct 28, 2025	42.02	42.02	40.48	40.56	39.81	-1.01%	18,844
Oct 27, 2025	41.06	41.06	40.81	40.97	40.22	0.07%	13,011
Oct 24, 2025	41.00	41.04	40.77	40.95	40.19	-0.18%	19,149
Oct 23, 2025	41.20	41.22	40.87	41.02	40.27	-0.63%	17,428
Oct 22, 2025	41.23	41.44	40.88	41.28	40.52	0.51%	117,322
Oct 21, 2025	41.04	41.18	40.91	41.07	40.32	0.54%	12,718
Oct 20, 2025	40.57	40.92	40.57	40.85	40.10	0.50%	16,287
Oct 17, 2025	40.07	40.66	40.07	40.65	39.90	0.86%	10,335
Oct 16, 2025	40.64	40.76	40.04	40.30	39.56	-1.47%	17,405
Oct 15, 2025	41.26	41.26	40.72	40.90	40.15	-0.29%	9,440
Oct 14, 2025	40.14	41.06	40.14	41.02	40.27	1.69%	24,055
Oct 13, 2025	40.23	40.48	40.23	40.34	39.60	0.82%	2,147
Oct 10, 2025	40.30	40.30	40.01	40.01	39.28	-1.77%	4,619