LDSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	19.03	19.10	19.03	19.08	19.08	0.18%	10,006
Aug 12, 2025	19.05	19.05	19.02	19.05	19.05	0.08%	12,575
Aug 11, 2025	19.15	19.15	19.02	19.03	19.03	0.02%	15,714
Aug 8, 2025	19.04	19.04	19.02	19.03	19.03	-0.08%	11,080
Aug 7, 2025	19.04	19.06	19.02	19.04	19.04	0.05%	26,465
Aug 6, 2025	18.98	19.06	18.98	19.03	19.03	0.05%	108,265
Aug 5, 2025	18.98	19.04	18.98	19.02	19.02	-	9,205
Aug 4, 2025	19.06	19.06	19.01	19.02	19.02	0.08%	16,262
Aug 1, 2025	18.99	19.01	18.98	19.01	19.01	0.32%	4,875
Jul 31, 2025	19.01	19.01	18.93	18.95	18.95	-0.08%	25,973
Jul 30, 2025	19.00	19.00	18.93	18.96	18.96	-	16,664
Jul 29, 2025	18.94	18.96	18.93	18.96	18.96	0.11%	6,735
Jul 28, 2025	18.95	18.95	18.93	18.94	18.94	-	21,822
Jul 25, 2025	18.89	18.98	18.89	18.94	18.94	-	61,760
Jul 24, 2025	18.95	18.95	18.93	18.94	18.94	-	8,706
Jul 23, 2025	18.93	18.96	18.93	18.94	18.94	-0.05%	18,091
Jul 22, 2025	18.93	18.96	18.93	18.95	18.95	-0.32%	27,488
Jul 21, 2025	19.00	19.02	19.00	19.01	18.94	0.13%	31,462
Jul 18, 2025	18.97	18.99	18.97	18.99	18.91	0.10%	27,137
Jul 17, 2025	18.90	18.97	18.90	18.97	18.89	0.08%	95,641
Jul 16, 2025	18.96	18.96	18.93	18.95	18.88	0.11%	204,627
Jul 15, 2025	18.96	18.97	18.93	18.93	18.86	-0.16%	10,146
Jul 14, 2025	18.97	18.98	18.94	18.96	18.89	-0.05%	22,591
Jul 11, 2025	19.00	19.00	18.94	18.97	18.90	-	22,604
Jul 10, 2025	18.93	18.98	18.93	18.97	18.90	-	30,141
Jul 9, 2025	18.92	18.99	18.92	18.97	18.90	0.21%	9,840
Jul 8, 2025	18.88	18.93	18.88	18.93	18.86	-0.05%	4,829
Jul 7, 2025	18.98	18.98	18.93	18.94	18.87	-0.21%	12,233
Jul 3, 2025	18.95	19.00	18.95	18.98	18.91	-0.05%	20,243
Jul 2, 2025	18.98	19.00	18.98	18.99	18.92	-0.05%	6,604
Jul 1, 2025	19.06	19.06	18.96	19.00	18.93	-	36,112
Jun 30, 2025	19.03	19.03	18.96	19.00	18.93	0.16%	22,923
Jun 27, 2025	19.08	19.08	18.96	18.97	18.90	-0.03%	15,727
Jun 26, 2025	18.91	18.98	18.91	18.98	18.90	-0.18%	11,505
Jun 25, 2025	18.99	19.02	18.99	19.01	18.87	-	145,806
Jun 24, 2025	19.02	19.02	18.98	19.01	18.87	0.13%	30,482
Jun 23, 2025	18.97	18.99	18.97	18.99	18.84	0.08%	11,405
Jun 20, 2025	18.95	18.97	18.94	18.97	18.83	0.16%	39,294
Jun 18, 2025	18.94	18.97	18.92	18.94	18.80	-0.05%	43,066
Jun 17, 2025	18.93	18.95	18.90	18.95	18.81	0.19%	42,397
Jun 16, 2025	18.93	18.94	18.91	18.92	18.77	-0.03%	16,339
Jun 13, 2025	18.90	18.93	18.88	18.92	18.78	-0.13%	46,109
Jun 12, 2025	18.94	18.96	18.93	18.95	18.80	0.16%	28,688
Jun 11, 2025	18.91	18.93	18.89	18.92	18.77	0.13%	27,797
Jun 10, 2025	18.92	18.92	18.87	18.89	18.75	0.11%	11,505
Jun 9, 2025	18.87	18.88	18.85	18.87	18.73	0.16%	12,833
Jun 6, 2025	18.86	18.87	18.84	18.84	18.70	-0.24%	17,456
Jun 5, 2025	18.91	18.91	18.87	18.89	18.74	-0.18%	12,936
Jun 4, 2025	18.91	18.92	18.87	18.92	18.78	0.32%	17,807
Jun 3, 2025	18.85	18.88	18.85	18.86	18.72	-0.05%	72,067