LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.20	42.22	42.03	42.03	42.03	-0.25%	1,999
Jun 26, 2025	41.86	42.14	41.86	42.14	42.14	0.45%	1,734
Jun 25, 2025	41.88	41.95	41.81	41.95	41.95	-0.21%	1,850
Jun 24, 2025	41.80	42.07	41.80	42.04	42.04	0.71%	3,010
Jun 23, 2025	41.81	41.92	41.74	41.74	41.74	0.14%	1,651
Jun 20, 2025	41.49	41.77	41.49	41.68	41.68	0.03%	2,416
Jun 18, 2025	41.71	41.71	41.65	41.67	41.67	0.19%	824
Jun 17, 2025	41.59	41.60	41.59	41.60	41.60	0.56%	308
Jun 16, 2025	41.65	41.65	41.37	41.37	41.37	-0.30%	466
Jun 13, 2025	41.57	41.57	41.40	41.49	41.49	-1.02%	1,608
Jun 12, 2025	41.77	41.92	41.77	41.92	41.92	1.04%	299
Jun 11, 2025	41.38	41.63	41.38	41.49	41.49	0.27%	12,332
Jun 10, 2025	41.26	41.38	41.24	41.38	41.38	0.43%	1,470
Jun 9, 2025	41.05	41.24	41.05	41.20	41.20	0.27%	2,073
Jun 6, 2025	41.26	41.26	41.08	41.09	41.09	-0.67%	895
Jun 5, 2025	41.43	41.43	41.36	41.36	41.36	-0.27%	1,371
Jun 4, 2025	41.31	41.52	41.31	41.48	41.48	1.09%	1,098
Jun 3, 2025	41.16	41.16	41.03	41.03	41.03	0.22%	455
Jun 2, 2025	40.94	40.94	40.94	40.94	40.94	-0.84%	175
May 30, 2025	41.22	41.28	41.15	41.28	41.08	0.10%	119,594
May 29, 2025	41.14	41.27	41.14	41.24	41.04	0.79%	4,508
May 28, 2025	40.98	41.04	40.80	40.92	40.71	-0.43%	1,269
May 27, 2025	40.80	41.11	40.80	41.09	40.89	1.51%	1,420
May 23, 2025	40.45	40.50	40.41	40.48	40.28	0.06%	1,786
May 22, 2025	40.38	40.46	40.38	40.46	40.26	0.73%	3,267
May 21, 2025	40.56	40.56	40.15	40.17	39.97	-1.67%	3,983
May 20, 2025	40.91	40.91	40.85	40.85	40.65	-0.61%	717
May 19, 2025	41.10	41.10	41.10	41.10	40.90	0.01%	167
May 16, 2025	41.04	41.09	41.04	41.09	40.89	0.37%	400
May 15, 2025	40.67	40.94	40.67	40.94	40.74	0.89%	682
May 14, 2025	40.89	40.89	40.58	40.58	40.38	-0.71%	522
May 13, 2025	40.79	40.87	40.79	40.87	40.67	-0.01%	1,375
May 12, 2025	40.92	40.98	40.88	40.88	40.67	0.11%	9,758
May 9, 2025	40.82	40.99	40.82	40.83	40.63	-0.14%	1,652
May 8, 2025	41.06	41.10	40.89	40.89	40.69	-0.61%	4,274
May 7, 2025	41.16	41.17	41.14	41.14	40.94	0.52%	1,023
May 6, 2025	40.93	40.93	40.93	40.93	40.73	0.19%	392
May 5, 2025	40.83	40.88	40.75	40.85	40.65	-0.50%	5,776
May 2, 2025	40.97	41.10	40.93	41.06	40.85	-0.20%	3,950
May 1, 2025	41.11	41.25	41.11	41.14	40.94	-1.32%	2,476
Apr 30, 2025	41.73	41.73	41.52	41.69	41.28	-0.55%	4,021
Apr 29, 2025	41.92	41.92	41.90	41.92	41.51	0.13%	957
Apr 28, 2025	41.73	41.87	41.73	41.87	41.46	0.24%	1,109
Apr 25, 2025	41.67	41.76	41.67	41.76	41.36	0.73%	650
Apr 24, 2025	41.29	41.53	41.29	41.46	41.06	1.28%	5,411
Apr 23, 2025	40.96	41.05	40.94	40.94	40.54	0.92%	7,705
Apr 22, 2025	40.60	40.66	40.57	40.57	40.17	0.51%	839
Apr 21, 2025	40.70	40.73	40.36	40.36	39.97	-1.67%	12,870
Apr 17, 2025	41.25	41.25	41.05	41.05	40.65	-0.37%	761
Apr 16, 2025	41.07	41.20	40.92	41.20	40.80	0.51%	2,025