LEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	40.71	40.84	40.68	40.83	40.83	0.34%	80,622
Aug 12, 2025	40.48	40.69	40.48	40.69	40.69	0.72%	31,240
Aug 11, 2025	40.49	40.55	40.40	40.40	40.40	-0.35%	44,547
Aug 8, 2025	40.58	40.62	40.49	40.54	40.54	-0.07%	29,646
Aug 7, 2025	40.52	40.57	40.44	40.57	40.57	0.97%	18,253
Aug 6, 2025	40.32	40.48	40.18	40.18	40.18	-0.32%	79,649
Aug 5, 2025	40.27	40.35	40.22	40.31	40.31	0.12%	81,096
Aug 4, 2025	40.30	40.35	40.24	40.26	40.26	0.12%	39,529
Aug 1, 2025	40.18	40.25	40.10	40.21	40.21	0.88%	26,458
Jul 31, 2025	39.92	39.92	39.83	39.86	39.86	0.05%	18,800
Jul 30, 2025	40.10	40.10	39.82	39.84	39.84	-0.87%	218,720
Jul 29, 2025	40.08	40.21	40.07	40.19	40.19	0.05%	41,503
Jul 28, 2025	40.34	40.34	40.15	40.17	40.17	-0.67%	18,098
Jul 25, 2025	40.50	40.50	40.41	40.44	40.44	-0.25%	46,094
Jul 24, 2025	40.50	40.60	40.50	40.54	40.54	-0.12%	60,989
Jul 23, 2025	40.46	40.61	40.44	40.59	40.59	0.22%	36,203
Jul 22, 2025	40.43	40.53	40.43	40.50	40.50	0.16%	125,606
Jul 21, 2025	40.41	40.45	40.33	40.44	40.44	0.39%	28,622
Jul 18, 2025	40.36	40.36	40.27	40.28	40.28	0.14%	31,131
Jul 17, 2025	40.10	40.24	40.10	40.22	40.22	-0.29%	31,516
Jul 16, 2025	40.10	40.39	40.08	40.34	40.34	0.52%	212,779
Jul 15, 2025	40.27	40.30	40.11	40.13	40.13	-0.22%	29,490
Jul 14, 2025	40.29	40.29	40.18	40.22	40.22	-0.27%	28,884
Jul 11, 2025	40.35	40.35	40.27	40.33	40.33	-0.15%	145,307
Jul 10, 2025	40.38	40.41	40.26	40.39	40.39	0.02%	99,818
Jul 9, 2025	40.37	40.42	40.32	40.38	40.38	0.12%	25,760
Jul 8, 2025	40.35	40.35	40.26	40.33	40.33	0.05%	34,870
Jul 7, 2025	40.46	40.46	40.25	40.31	40.31	-0.64%	40,399
Jul 3, 2025	40.53	40.63	40.50	40.57	40.57	0.12%	127,887
Jul 2, 2025	40.44	40.57	40.33	40.52	40.52	0.05%	49,766
Jul 1, 2025	40.40	40.50	40.37	40.50	40.50	0.27%	32,315
Jun 30, 2025	40.32	40.39	40.19	40.39	40.39	0.57%	161,855
Jun 27, 2025	40.18	40.25	40.06	40.16	40.16	-0.10%	90,376
Jun 26, 2025	40.17	40.21	40.10	40.20	40.20	0.53%	69,716
Jun 25, 2025	39.87	40.00	39.85	39.99	39.99	0.11%	70,944
Jun 24, 2025	39.82	39.97	39.79	39.95	39.95	0.64%	82,375
Jun 23, 2025	39.47	39.71	39.44	39.69	39.69	0.28%	23,297
Jun 20, 2025	39.59	39.65	39.52	39.58	39.58	0.03%	79,158
Jun 18, 2025	39.55	39.65	39.52	39.57	39.57	0.08%	22,917
Jun 17, 2025	39.58	39.66	39.50	39.54	39.54	-0.28%	77,602
Jun 16, 2025	39.68	39.73	39.62	39.65	39.65	0.23%	50,479
Jun 13, 2025	39.42	39.59	39.42	39.56	39.56	-0.38%	31,182
Jun 12, 2025	39.68	39.73	39.67	39.71	39.71	0.30%	15,158
Jun 11, 2025	39.52	39.66	39.48	39.59	39.59	0.30%	72,916
Jun 10, 2025	39.44	39.53	39.42	39.47	39.47	0.10%	404,883
Jun 9, 2025	39.38	39.48	39.35	39.43	39.43	0.18%	56,305
Jun 6, 2025	39.34	39.37	39.29	39.36	39.36	-0.21%	23,098
Jun 5, 2025	39.54	39.56	39.43	39.44	39.44	-0.03%	11,245
Jun 4, 2025	39.31	39.49	39.31	39.45	39.45	0.51%	33,901
Jun 3, 2025	39.20	39.29	39.19	39.25	39.25	-0.28%	27,360