LSEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.58	35.58	35.19	35.19	35.19	-1.73%	933
Jun 25, 2026	35.81	35.81	35.81	35.81	35.81	1.84%	5
Jun 24, 2026	35.16	35.16	35.16	35.16	35.16	-0.96%	207
Jun 23, 2026	35.50	35.50	35.50	35.50	35.50	-1.44%	247
Jun 22, 2026	35.47	36.02	35.47	36.02	36.02	1.94%	257
Jun 18, 2026	35.43	35.43	35.33	35.33	35.33	-0.37%	141
Jun 17, 2026	35.35	35.67	35.35	35.46	35.46	-0.18%	405
Jun 16, 2026	35.67	35.67	35.53	35.53	35.53	-0.69%	266
Jun 15, 2026	35.73	35.79	35.63	35.78	35.78	-0.03%	1,192
Jun 12, 2026	35.79	35.79	35.79	35.79	35.78	1.36%	5
Jun 11, 2026	35.30	35.30	35.30	35.30	35.30	2.53%	38
Jun 10, 2026	34.43	34.43	34.43	34.43	34.43	0.44%	158
Jun 9, 2026	34.35	34.40	34.04	34.28	34.28	-0.32%	5,783
Jun 8, 2026	34.59	34.59	34.39	34.39	34.39	0.55%	1,500
Jun 5, 2026	34.20	34.20	34.20	34.20	34.20	-2.55%	55
Jun 4, 2026	35.10	35.10	35.10	35.10	35.10	-0.11%	47
Jun 3, 2026	35.14	35.14	35.14	35.14	35.14	1.12%	79
Jun 2, 2026	34.32	34.82	34.31	34.75	34.75	1.89%	7,748
Jun 1, 2026	33.93	34.11	32.68	34.11	34.11	-0.24%	23,721
May 29, 2026	34.19	34.19	34.19	34.19	34.19	-1.04%	172
May 28, 2026	34.55	34.55	34.55	34.55	34.55	0.37%	196
May 27, 2026	34.42	34.42	34.42	34.42	34.42	0.90%	6
May 26, 2026	34.07	34.16	31.04	34.11	34.11	0.80%	18,485
May 22, 2026	33.84	33.84	33.84	33.84	33.84	-0.28%	153
May 21, 2026	33.94	33.94	33.94	33.94	33.94	-0.18%	17
May 20, 2026	33.95	34.00	33.95	34.00	34.00	0.16%	611
May 19, 2026	34.26	34.27	33.95	33.95	33.95	-0.65%	908
May 18, 2026	34.19	34.19	34.17	34.17	34.17	-1.41%	486
May 15, 2026	34.66	34.66	34.66	34.66	34.66	-2.20%	71
May 14, 2026	35.93	35.94	35.44	35.44	35.44	-0.82%	5,279
May 13, 2026	35.68	35.84	35.53	35.73	35.73	0.48%	2,127
May 12, 2026	35.68	35.68	35.56	35.56	35.56	0.89%	285
May 11, 2026	35.25	35.25	35.25	35.25	35.24	1.90%	124
May 8, 2026	34.59	34.59	34.59	34.59	34.59	1.65%	70
May 7, 2026	34.03	34.03	34.03	34.03	34.03	-1.67%	18
May 6, 2026	34.64	34.64	34.60	34.60	34.60	1.35%	588
May 5, 2026	34.14	34.14	34.14	34.14	34.14	1.38%	17
May 4, 2026	33.86	33.86	33.68	33.68	33.68	-0.58%	219
May 1, 2026	34.16	34.18	33.87	33.87	33.87	-1.35%	6,932
Apr 30, 2026	34.00	34.34	34.00	34.34	34.34	1.16%	606
Apr 29, 2026	34.05	34.13	33.94	33.94	33.94	0.52%	1,412
Apr 28, 2026	33.77	33.77	33.77	33.77	33.76	-0.69%	28
Apr 27, 2026	34.07	34.07	34.00	34.00	34.00	0.64%	957
Apr 24, 2026	32.80	33.78	32.80	33.78	33.78	0.20%	406
Apr 23, 2026	33.60	34.72	33.57	33.71	33.71	0.54%	18,692
Apr 22, 2026	33.55	33.55	33.49	33.53	33.53	-0.60%	544
Apr 21, 2026	33.68	33.76	33.58	33.74	33.74	-0.03%	4,705
Apr 20, 2026	34.74	34.74	33.75	33.75	33.75	-0.44%	2,403
Apr 17, 2026	33.57	33.90	33.55	33.90	33.90	0.18%	715
Apr 16, 2026	33.68	33.83	33.68	33.83	33.83	0.86%	1,065
Apr 15, 2026	33.55	33.55	33.55	33.55	33.55	-1.38%	69
Apr 14, 2026	34.00	34.02	33.97	34.02	34.02	-0.12%	1,207
Apr 13, 2026	34.04	34.09	34.00	34.06	34.06	-0.35%	698
Apr 10, 2026	34.18	34.18	34.18	34.18	34.18	0.02%	149
Apr 9, 2026	34.30	34.30	34.17	34.17	34.17	0.29%	2,026
Apr 8, 2026	33.84	34.07	33.80	34.07	34.07	1.07%	405
Apr 7, 2026	33.71	33.71	33.71	33.71	33.71	0.61%	118
Apr 6, 2026	33.58	33.58	33.42	33.51	33.51	-0.72%	2,448
Apr 2, 2026	33.85	33.85	33.75	33.75	33.75	-0.08%	1,916
Apr 1, 2026	33.76	33.78	33.76	33.78	33.78	1.60%	219
Mar 31, 2026	33.24	33.24	33.24	33.24	33.24	0.81%	156
Mar 30, 2026	33.29	33.29	32.95	32.98	32.98	-0.33%	740
Mar 27, 2026	33.14	33.14	33.05	33.09	33.09	1.35%	2,078
Mar 26, 2026	32.84	32.84	32.65	32.65	32.64	-0.88%	549
Mar 25, 2026	32.76	33.02	32.76	32.94	32.94	0.89%	1,946
Mar 24, 2026	32.64	32.68	32.64	32.64	32.64	2.40%	1,603
Mar 23, 2026	31.90	31.96	31.88	31.88	31.88	0.76%	5,521
Mar 20, 2026	31.64	31.64	31.64	31.64	31.64	-0.45%	47
Mar 19, 2026	31.58	31.78	31.48	31.78	31.78	0.41%	1,955
Mar 18, 2026	31.70	31.70	31.65	31.65	31.65	-0.91%	303
Mar 17, 2026	31.99	31.99	31.94	31.94	31.94	0.53%	184
Mar 16, 2026	32.05	32.05	31.77	31.77	31.77	0.53%	134
Mar 13, 2026	31.70	31.77	31.61	31.61	31.61	-0.95%	314
Mar 12, 2026	32.03	32.03	31.91	31.91	31.91	-1.32%	113
Mar 11, 2026	32.28	32.44	32.28	32.34	32.34	-0.59%	1,296
Mar 10, 2026	32.70	32.70	32.47	32.53	32.53	1.20%	862
Mar 9, 2026	31.00	32.14	31.00	32.14	32.14	1.24%	3,168
Mar 6, 2026	31.71	31.75	31.71	31.75	31.75	-0.78%	944
Mar 5, 2026	32.12	32.25	32.00	32.00	32.00	-2.75%	1,507
Mar 4, 2026	32.64	32.90	32.60	32.90	32.90	-0.08%	841
Mar 3, 2026	32.93	32.93	32.93	32.93	32.93	-3.24%	43
Mar 2, 2026	33.96	34.03	33.96	34.03	34.03	-0.29%	440
Feb 27, 2026	34.16	34.16	34.13	34.13	34.13	2.02%	130
Feb 26, 2026	33.38	33.46	33.38	33.46	33.45	-0.05%	204
Feb 25, 2026	33.65	33.77	33.47	33.47	33.47	-	1,570
Feb 24, 2026	33.54	33.55	33.40	33.47	33.47	0.41%	1,259
Feb 23, 2026	33.33	33.33	33.33	33.33	33.33	1.76%	23
Feb 20, 2026	32.76	32.76	32.76	32.76	32.76	1.66%	63
Feb 19, 2026	32.22	32.22	32.22	32.22	32.22	-0.21%	80
Feb 18, 2026	32.29	32.29	32.29	32.29	32.29	1.06%	65
Feb 17, 2026	32.04	32.14	31.95	31.95	31.95	0.06%	1,543
Feb 13, 2026	32.06	32.06	31.89	31.93	31.93	0.87%	28,132
Feb 12, 2026	31.66	31.66	31.66	31.66	31.66	-1.60%	99
Feb 11, 2026	32.17	32.17	32.17	32.17	32.17	1.71%	107
Feb 10, 2026	31.54	31.67	31.54	31.63	31.63	-0.83%	1,500
Feb 9, 2026	31.77	31.89	31.76	31.89	31.89	0.84%	698
Feb 6, 2026	31.31	31.77	31.31	31.63	31.63	1.80%	3,013
Feb 5, 2026	30.89	31.16	30.89	31.07	31.07	-0.36%	1,311
Feb 4, 2026	31.58	31.58	30.98	31.18	31.18	-1.52%	4,680
Feb 3, 2026	31.54	31.66	31.54	31.66	31.66	3.27%	150