LEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.14	42.17	42.03	42.05	42.05	-0.17%	67,771
Dec 4, 2025	42.18	42.18	42.11	42.12	42.12	-0.14%	55,333
Dec 3, 2025	42.10	42.21	42.10	42.18	42.18	0.43%	195,447
Dec 2, 2025	41.96	42.00	41.93	42.00	42.00	0.10%	134,321
Dec 1, 2025	41.97	42.02	41.92	41.96	41.96	-0.05%	26,758
Nov 28, 2025	41.94	42.01	41.94	41.98	41.98	0.12%	362,724
Nov 26, 2025	41.81	41.98	41.81	41.93	41.93	0.19%	114,287
Nov 25, 2025	41.75	41.88	41.75	41.85	41.85	0.46%	159,292
Nov 24, 2025	41.64	41.71	41.64	41.66	41.66	0.19%	47,787
Nov 21, 2025	41.58	41.59	41.49	41.58	41.58	-0.22%	80,200
Nov 20, 2025	41.77	41.83	41.49	41.67	41.67	-0.24%	80,833
Nov 19, 2025	41.73	41.82	41.73	41.77	41.77	0.07%	252,970
Nov 18, 2025	41.72	41.77	41.69	41.74	41.74	0.05%	150,880
Nov 17, 2025	41.73	41.77	41.64	41.72	41.72	-0.12%	296,057
Nov 14, 2025	41.73	41.80	41.73	41.77	41.77	0.02%	22,980
Nov 13, 2025	41.82	41.88	41.76	41.76	41.76	0.02%	88,444
Nov 12, 2025	41.71	41.77	41.68	41.75	41.75	0.22%	92,096
Nov 11, 2025	41.68	41.70	41.65	41.66	41.66	0.14%	38,411
Nov 10, 2025	41.62	41.69	41.57	41.60	41.60	0.07%	330,571
Nov 7, 2025	41.48	41.57	41.46	41.57	41.57	0.24%	52,376
Nov 6, 2025	41.46	41.50	41.40	41.47	41.47	0.31%	50,001
Nov 5, 2025	41.27	41.36	41.27	41.34	41.34	0.29%	103,936
Nov 4, 2025	41.28	41.28	41.19	41.22	41.22	-0.53%	170,028
Nov 3, 2025	41.37	41.46	41.36	41.44	41.44	0.10%	372,461
Oct 31, 2025	41.40	41.40	41.33	41.40	41.40	-	2,748,489
Oct 30, 2025	41.31	41.42	41.30	41.40	41.40	-0.06%	263,456
Oct 29, 2025	41.61	41.62	41.40	41.42	41.42	-0.31%	27,423
Oct 28, 2025	41.54	41.59	41.49	41.55	41.55	0.11%	23,437
Oct 27, 2025	41.42	41.52	41.41	41.51	41.51	0.01%	18,429
Oct 24, 2025	41.38	41.50	41.37	41.50	41.50	0.46%	31,162
Oct 23, 2025	41.29	41.36	41.28	41.31	41.31	-0.46%	39,414
Oct 22, 2025	41.28	41.55	41.25	41.50	41.50	0.48%	47,571
Oct 21, 2025	41.34	41.35	41.27	41.30	41.30	-0.25%	34,325
Oct 20, 2025	41.38	41.42	41.34	41.41	41.41	-0.28%	72,171
Oct 17, 2025	41.30	41.60	41.30	41.52	41.52	0.38%	36,943
Oct 16, 2025	41.29	41.38	41.26	41.36	41.36	0.27%	30,564
Oct 15, 2025	41.19	41.28	41.16	41.25	41.25	0.59%	33,941
Oct 14, 2025	41.00	41.08	40.89	41.01	41.01	-0.70%	248,687
Oct 13, 2025	41.08	41.30	41.07	41.30	41.30	0.81%	30,375
Oct 10, 2025	41.16	41.19	40.88	40.97	40.97	-0.34%	89,417
Oct 9, 2025	41.23	41.23	41.09	41.11	41.11	0.17%	47,091
Oct 8, 2025	41.19	41.20	41.04	41.04	41.04	-0.24%	45,714
Oct 7, 2025	41.17	41.35	41.14	41.14	41.14	-0.10%	35,635
Oct 6, 2025	41.17	41.25	41.06	41.18	41.18	-0.24%	76,093
Oct 3, 2025	41.24	41.33	41.24	41.28	41.28	0.02%	35,307
Oct 2, 2025	41.30	41.33	41.16	41.27	41.27	-0.07%	116,478
Oct 1, 2025	41.26	41.34	41.26	41.30	41.30	0.22%	96,022
Sep 30, 2025	41.15	41.21	41.15	41.21	41.21	0.17%	31,864
Sep 29, 2025	41.16	41.20	41.14	41.14	41.14	0.07%	52,886
Sep 26, 2025	41.06	41.12	41.06	41.11	41.11	0.15%	24,515