LGLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	172.90	174.13	172.71	173.31	173.31	0.34%	86,978
Jun 26, 2025	172.16	172.78	171.98	172.72	172.72	0.46%	31,438
Jun 25, 2025	173.83	173.83	171.91	171.93	171.93	-1.13%	45,133
Jun 24, 2025	173.94	174.21	173.22	173.90	173.90	0.33%	34,214
Jun 23, 2025	171.70	173.39	171.49	173.32	173.32	0.66%	10,825
Jun 20, 2025	172.95	172.95	171.83	172.18	171.36	-0.02%	24,771
Jun 18, 2025	173.01	173.01	172.13	172.22	171.40	-0.12%	17,759
Jun 17, 2025	172.98	173.11	172.23	172.43	171.61	-0.61%	14,502
Jun 16, 2025	174.20	174.36	173.15	173.48	172.65	0.14%	16,541
Jun 13, 2025	174.15	174.52	172.98	173.23	172.40	-0.90%	17,034
Jun 12, 2025	173.29	174.82	173.29	174.81	173.98	0.69%	16,907
Jun 11, 2025	174.74	174.74	173.28	173.61	172.78	-0.40%	18,405
Jun 10, 2025	174.06	174.43	173.88	174.30	173.47	0.28%	11,964
Jun 9, 2025	174.65	174.65	172.95	173.81	172.98	-0.40%	19,942
Jun 6, 2025	174.60	174.96	174.00	174.51	173.68	0.55%	16,223
Jun 5, 2025	174.17	174.17	173.35	173.55	172.72	-0.24%	32,312
Jun 4, 2025	175.00	175.00	173.96	173.96	173.13	-0.42%	15,841
Jun 3, 2025	174.55	174.79	173.46	174.69	173.86	0.07%	124,707
Jun 2, 2025	174.18	174.56	172.95	174.56	173.73	0.08%	18,867
May 30, 2025	173.63	174.91	173.16	174.42	173.59	0.41%	26,278
May 29, 2025	173.43	173.70	172.97	173.70	172.87	0.35%	18,453
May 28, 2025	174.70	174.70	172.96	173.09	172.26	-0.85%	14,468
May 27, 2025	173.79	174.59	173.05	174.57	173.74	1.29%	38,444
May 23, 2025	171.52	172.69	171.28	172.34	171.52	-0.08%	39,357
May 22, 2025	173.25	173.26	171.74	172.48	171.66	-0.37%	9,818
May 21, 2025	175.14	175.14	173.12	173.12	172.29	-1.46%	25,958
May 20, 2025	175.83	176.10	175.31	175.68	174.84	-0.12%	105,872
May 19, 2025	174.68	176.06	174.68	175.89	175.05	0.26%	11,895
May 16, 2025	173.51	175.44	173.51	175.44	174.60	1.10%	35,949
May 15, 2025	170.71	173.53	170.71	173.53	172.70	1.68%	58,419
May 14, 2025	171.68	171.68	170.37	170.67	169.86	-0.62%	87,394
May 13, 2025	172.76	172.98	171.73	171.73	170.91	-0.77%	16,397
May 12, 2025	174.39	174.39	172.07	173.06	172.23	0.79%	25,449
May 9, 2025	172.06	172.10	171.30	171.71	170.89	-0.03%	15,840
May 8, 2025	172.70	173.28	171.67	171.76	170.94	-0.06%	16,950
May 7, 2025	171.57	172.48	171.34	171.87	171.05	0.55%	16,467
May 6, 2025	170.99	171.56	170.10	170.93	170.11	-0.46%	42,695
May 5, 2025	171.61	172.36	171.12	171.72	170.90	-0.19%	20,480
May 2, 2025	171.91	172.38	171.28	172.05	171.23	1.25%	37,622
May 1, 2025	170.33	170.96	169.83	169.92	169.11	-0.50%	94,914
Apr 30, 2025	169.12	170.84	167.84	170.77	169.95	0.56%	59,599
Apr 29, 2025	168.48	170.22	168.48	169.82	169.01	0.44%	19,896
Apr 28, 2025	168.72	169.51	167.92	169.08	168.27	0.42%	61,811
Apr 25, 2025	168.68	168.68	167.12	168.38	167.58	-0.27%	17,085
Apr 24, 2025	167.79	169.08	166.81	168.84	168.03	0.60%	61,251
Apr 23, 2025	169.63	169.64	167.16	167.83	167.03	0.12%	69,419
Apr 22, 2025	165.31	167.88	165.31	167.63	166.83	2.20%	35,341
Apr 21, 2025	166.33	166.47	162.43	164.03	163.24	-1.93%	16,308
Apr 17, 2025	166.74	168.38	166.74	167.26	166.46	0.44%	13,931
Apr 16, 2025	168.19	168.90	165.84	166.52	165.73	-0.90%	24,185