LDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	56.08	56.08	56.06	56.06	56.06	0.16%	232
Aug 14, 2025	55.98	55.98	55.90	55.97	55.97	-1.11%	803
Aug 13, 2025	56.65	56.65	56.46	56.60	56.60	1.28%	1,390
Aug 12, 2025	55.37	55.89	55.37	55.89	55.89	1.14%	504
Aug 11, 2025	55.29	55.29	55.25	55.26	55.26	-0.27%	1,563
Aug 8, 2025	55.21	55.41	55.21	55.41	55.41	-0.21%	537
Aug 7, 2025	55.42	55.53	55.42	55.53	55.53	0.56%	522
Aug 6, 2025	55.04	55.27	55.04	55.22	55.22	0.73%	2,473
Aug 5, 2025	54.73	54.82	54.73	54.82	54.82	0.47%	1,433
Aug 4, 2025	54.50	54.75	54.50	54.56	54.56	0.94%	934
Aug 1, 2025	54.05	54.05	54.05	54.05	54.05	-0.71%	113
Jul 31, 2025	54.51	54.55	54.32	54.44	54.44	-0.24%	16,786
Jul 30, 2025	54.76	54.77	54.57	54.57	54.57	-0.72%	1,989
Jul 29, 2025	54.92	55.05	54.89	54.97	54.97	0.32%	8,208
Jul 28, 2025	55.00	55.00	54.79	54.79	54.79	-0.90%	2,416
Jul 25, 2025	55.21	55.29	55.21	55.29	55.29	-0.21%	302
Jul 24, 2025	55.46	55.50	55.37	55.41	55.41	-0.69%	1,812
Jul 23, 2025	55.62	55.79	55.62	55.79	55.79	1.11%	856
Jul 22, 2025	55.14	55.18	55.14	55.18	55.18	0.08%	1,085
Jul 21, 2025	54.93	55.22	54.88	55.14	55.14	0.23%	2,213
Jul 18, 2025	55.19	55.19	55.01	55.01	55.01	-0.08%	141
Jul 17, 2025	54.90	55.06	54.90	55.06	55.06	0.63%	5,050
Jul 16, 2025	54.68	54.71	54.68	54.71	54.71	0.41%	282
Jul 15, 2025	54.70	54.70	54.49	54.49	54.49	0.48%	652
Jul 14, 2025	54.03	54.23	54.03	54.23	54.23	0.82%	804
Jul 11, 2025	54.05	54.05	53.79	53.79	53.79	-0.74%	1,206
Jul 10, 2025	54.22	54.22	54.19	54.19	54.19	0.39%	493
Jul 9, 2025	54.01	54.13	53.98	53.98	53.98	-0.81%	1,981
Jul 8, 2025	54.17	54.42	54.15	54.42	54.42	1.21%	903
Jul 7, 2025	53.99	54.09	53.74	53.77	53.77	-1.10%	3,534
Jul 3, 2025	54.16	54.81	54.01	54.37	54.37	0.76%	20,471
Jul 2, 2025	53.11	53.99	53.11	53.96	53.96	-0.24%	1,418
Jul 1, 2025	53.98	54.12	53.94	54.09	54.09	0.28%	1,578
Jun 30, 2025	53.47	53.94	53.47	53.94	53.94	0.78%	1,378
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