LDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	53.57	53.78	53.39	53.52	53.52	-0.22%	35,141
Jun 26, 2025	53.70	53.70	53.64	53.64	53.64	0.67%	894
Jun 25, 2025	53.28	53.28	53.28	53.28	53.28	-0.15%	235
Jun 24, 2025	53.46	53.46	53.36	53.36	53.36	2.05%	725
Jun 23, 2025	51.75	52.29	51.66	52.29	52.29	1.10%	1,316
Jun 20, 2025	52.16	52.16	51.69	51.72	51.72	-	2,171
Jun 18, 2025	51.82	52.04	51.72	51.72	51.72	-0.14%	3,626
Jun 17, 2025	52.20	52.25	51.79	51.79	51.79	-3.97%	3,001
Jun 16, 2025	52.83	53.93	52.53	53.93	53.93	2.82%	574
Jun 13, 2025	52.45	52.45	52.45	52.45	51.86	-1.85%	273
Jun 12, 2025	53.39	53.44	53.39	53.44	52.84	0.30%	470
Jun 11, 2025	53.32	53.32	53.28	53.28	52.68	0.04%	1,141
Jun 10, 2025	53.05	53.28	53.05	53.26	52.66	0.82%	1,444
Jun 9, 2025	52.66	52.90	52.66	52.83	52.23	0.84%	3,454
Jun 6, 2025	52.20	52.39	52.07	52.39	51.80	0.60%	1,563
Jun 5, 2025	52.11	52.29	52.03	52.08	51.49	0.72%	316,715
Jun 4, 2025	51.71	51.71	51.71	51.71	51.12	0.84%	306
Jun 3, 2025	51.19	51.28	51.05	51.28	50.70	0.18%	672
Jun 2, 2025	50.77	51.19	50.77	51.19	50.61	0.93%	247
May 30, 2025	50.64	50.72	50.60	50.72	50.15	-1.36%	379
May 29, 2025	51.36	51.42	51.36	51.42	50.84	0.60%	368
May 28, 2025	51.21	51.21	51.11	51.11	50.53	-0.70%	566
May 27, 2025	51.37	51.47	51.37	51.47	50.89	-0.79%	2,084
May 23, 2025	51.51	51.88	51.51	51.88	51.29	0.84%	3,099
May 22, 2025	51.42	51.59	51.37	51.45	50.87	-0.71%	1,216
May 21, 2025	51.90	52.08	51.55	51.82	51.23	-0.02%	10,996
May 20, 2025	51.69	51.83	51.48	51.83	51.24	-0.08%	893
May 19, 2025	51.45	51.87	51.45	51.87	51.28	0.27%	2,521
May 16, 2025	51.37	51.73	51.37	51.73	51.14	0.23%	902
May 15, 2025	51.57	51.65	51.39	51.61	51.03	0.09%	3,852
May 14, 2025	51.70	51.70	51.57	51.57	50.98	0.61%	370
May 13, 2025	51.44	51.44	51.25	51.25	50.67	-0.12%	946
May 12, 2025	51.42	51.42	51.18	51.31	50.73	2.50%	481
May 9, 2025	50.26	50.32	50.06	50.06	49.49	0.56%	21,007
May 8, 2025	49.95	49.95	49.78	49.78	49.22	-	713
May 7, 2025	49.96	49.96	49.78	49.78	49.22	-1.54%	18,764
May 6, 2025	50.54	50.68	50.54	50.56	49.99	-0.49%	2,141
May 5, 2025	50.84	50.99	50.77	50.81	50.24	0.43%	3,974
May 2, 2025	50.59	50.60	50.44	50.59	50.02	2.81%	1,548
May 1, 2025	49.36	49.45	49.21	49.21	48.65	-0.13%	791
Apr 30, 2025	48.95	49.27	48.89	49.27	48.71	0.59%	520
Apr 29, 2025	49.10	49.19	48.98	48.98	48.43	-0.08%	418
Apr 28, 2025	49.01	49.02	48.86	49.02	48.47	0.37%	2,441
Apr 25, 2025	48.56	48.88	48.56	48.84	48.29	-0.34%	622
Apr 24, 2025	48.88	49.01	48.88	49.01	48.45	1.33%	498
Apr 23, 2025	48.80	48.80	48.36	48.36	47.81	0.67%	1,209
Apr 22, 2025	47.73	48.26	47.73	48.04	47.50	1.65%	2,691
Apr 21, 2025	47.21	47.26	46.90	47.26	46.73	0.13%	2,552
Apr 17, 2025	47.32	47.32	47.20	47.20	46.67	1.11%	931
Apr 16, 2025	46.88	47.05	46.68	46.68	46.15	-1.25%	1,028