Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LDO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 22.13 | 0.05 | 0.23% | 22.04 | 22.15 | 21.56 | 2,597,252 |
| May 08 2024 | 22.08 | 0.60 | 2.79% | 22.02 | 22.62 | 21.71 | 5,509,227 |
| May 07 2024 | 21.48 | -0.89 | -3.98% | 22.46 | 22.47 | 21.45 | 3,902,705 |
| May 06 2024 | 22.37 | 0.60 | 2.76% | 21.81 | 22.39 | 21.72 | 2,414,958 |
| May 03 2024 | 21.77 | 0.13 | 0.60% | 21.63 | 21.94 | 21.46 | 1,529,862 |
| May 02 2024 | 21.64 | -0.05 | -0.23% | 21.66 | 21.92 | 21.30 | 1,885,846 |
| Apr 30 2024 | 21.69 | -0.39 | -1.77% | 22.11 | 22.37 | 21.63 | 2,490,094 |
| Apr 29 2024 | 22.08 | 0.25 | 1.15% | 21.93 | 22.08 | 21.69 | 1,887,809 |
| Apr 26 2024 | 21.83 | 0.38 | 1.77% | 21.58 | 21.94 | 21.19 | 3,006,704 |
| Apr 25 2024 | 21.45 | -0.54 | -2.46% | 21.95 | 21.95 | 20.93 | 4,608,643 |
| Apr 24 2024 | 21.99 | -0.14 | -0.63% | 22.25 | 22.31 | 21.97 | 2,281,830 |
| Apr 23 2024 | 22.13 | 0.43 | 1.98% | 21.86 | 22.29 | 21.65 | 2,754,730 |
| Apr 22 2024 | 21.70 | 0.00 | 0.00% | 21.98 | 21.98 | 21.47 | 1,865,084 |
| Apr 19 2024 | 21.70 | -0.33 | -1.50% | 22.02 | 22.17 | 21.67 | 2,606,955 |
| Apr 18 2024 | 22.03 | -0.38 | -1.70% | 22.52 | 22.59 | 21.48 | 4,210,742 |
| Apr 17 2024 | 22.41 | -0.17 | -0.75% | 22.66 | 22.83 | 22.17 | 3,104,046 |
| Apr 16 2024 | 22.58 | 0.01 | 0.04% | 22.37 | 22.93 | 21.94 | 4,596,271 |
| Apr 15 2024 | 22.57 | 0.43 | 1.94% | 22.58 | 22.82 | 22.35 | 4,521,586 |
| Apr 12 2024 | 22.14 | 0.53 | 2.45% | 21.81 | 22.37 | 21.76 | 4,472,021 |
| Apr 11 2024 | 21.61 | -0.05 | -0.23% | 21.64 | 21.81 | 21.38 | 3,336,293 |
| Apr 10 2024 | 21.66 | -0.02 | -0.09% | 21.75 | 22.03 | 21.06 | 7,921,802 |
| Apr 09 2024 | 21.68 | -1.99 | -8.41% | 23.79 | 23.96 | 21.50 | 13,950,664 |
| Apr 08 2024 | 23.67 | 0.38 | 1.63% | 23.33 | 23.81 | 23.31 | 3,626,687 |
| Apr 05 2024 | 23.29 | 0.21 | 0.91% | 22.92 | 23.30 | 22.72 | 2,964,305 |
| Apr 04 2024 | 23.08 | -0.20 | -0.86% | 23.25 | 23.43 | 23.07 | 2,545,334 |
| Apr 03 2024 | 23.28 | 0.19 | 0.82% | 23.15 | 23.35 | 22.75 | 3,508,789 |
| Apr 02 2024 | 23.09 | -0.18 | -0.77% | 23.42 | 23.52 | 22.73 | 5,272,416 |
| Mar 28 2024 | 23.27 | 0.31 | 1.35% | 23.07 | 23.32 | 22.73 | 3,462,175 |
| Mar 27 2024 | 22.96 | -0.08 | -0.35% | 23.10 | 23.56 | 22.85 | 4,924,389 |
| Mar 26 2024 | 23.04 | 0.10 | 0.44% | 23.18 | 23.30 | 22.84 | 4,863,365 |
| Mar 25 2024 | 22.94 | 0.58 | 2.59% | 22.53 | 23.09 | 22.49 | 5,397,564 |
| Mar 22 2024 | 22.36 | 0.30 | 1.36% | 22.00 | 22.58 | 21.83 | 4,228,720 |
| Mar 21 2024 | 22.06 | -0.15 | -0.68% | 22.42 | 22.46 | 21.95 | 3,252,047 |
| Mar 20 2024 | 22.21 | 0.11 | 0.50% | 22.20 | 22.32 | 21.87 | 3,603,153 |
| Mar 19 2024 | 22.10 | 0.34 | 1.56% | 21.77 | 22.16 | 21.42 | 4,479,715 |
| Mar 18 2024 | 21.76 | 0.45 | 2.11% | 21.66 | 21.89 | 21.47 | 4,717,226 |
| Mar 15 2024 | 21.31 | -0.02 | -0.09% | 21.14 | 21.45 | 20.94 | 6,090,495 |
| Mar 14 2024 | 21.33 | 0.64 | 3.09% | 20.86 | 21.78 | 20.76 | 7,487,476 |
| Mar 13 2024 | 20.69 | 0.69 | 3.45% | 20.21 | 20.93 | 19.87 | 5,980,927 |
| Mar 12 2024 | 20.00 | 0.10 | 0.50% | 20.90 | 21.19 | 19.75 | 11,108,572 |
| Mar 11 2024 | 19.90 | -0.68 | -3.30% | 20.65 | 20.65 | 19.815 | 4,578,597 |
| Mar 08 2024 | 20.58 | -0.18 | -0.87% | 20.78 | 20.82 | 20.43 | 3,490,522 |
| Mar 07 2024 | 20.76 | -0.08 | -0.38% | 20.85 | 20.88 | 20.60 | 2,391,368 |
| Mar 06 2024 | 20.84 | 0.12 | 0.58% | 20.86 | 20.90 | 20.38 | 3,852,156 |
| Mar 05 2024 | 20.72 | 0.15 | 0.73% | 20.63 | 20.78 | 20.48 | 2,825,804 |
| Mar 04 2024 | 20.57 | 0.57 | 2.88% | 20.33 | 20.72 | 20.20 | 3,433,436 |
| Mar 01 2024 | 19.995 | 0.07 | 0.33% | 20.13 | 20.68 | 19.805 | 7,860,675 |
| Feb 29 2024 | 19.93 | 0.29 | 1.50% | 19.65 | 20.12 | 19.50 | 4,795,343 |
| Feb 28 2024 | 19.635 | 0.01 | 0.05% | 19.60 | 19.88 | 19.475 | 3,022,840 |
| Feb 27 2024 | 19.625 | -0.31 | -1.53% | 20.00 | 20.13 | 19.435 | 4,448,124 |
| Feb 26 2024 | 19.93 | 0.91 | 4.78% | 19.145 | 20.09 | 19.145 | 5,567,296 |
| Feb 23 2024 | 19.02 | -0.07 | -0.37% | 19.03 | 19.135 | 18.94 | 1,835,733 |
| Feb 22 2024 | 19.09 | 0.08 | 0.42% | 19.07 | 19.195 | 18.97 | 1,942,459 |
| Feb 21 2024 | 19.01 | -0.19 | -0.99% | 19.19 | 19.20 | 18.855 | 2,426,977 |
| Feb 20 2024 | 19.20 | 0.04 | 0.21% | 19.24 | 19.58 | 19.125 | 3,956,693 |
| Feb 19 2024 | 19.16 | 0.41 | 2.21% | 18.96 | 19.23 | 18.70 | 4,766,594 |
| Feb 16 2024 | 18.745 | 0.27 | 1.43% | 18.68 | 18.78 | 18.36 | 2,288,699 |
| Feb 15 2024 | 18.48 | 0.22 | 1.18% | 18.33 | 18.85 | 18.33 | 4,111,981 |
| Feb 14 2024 | 18.265 | 1.09 | 6.32% | 17.36 | 18.29 | 17.335 | 6,029,147 |
| Feb 13 2024 | 17.18 | -0.04 | -0.23% | 17.22 | 17.365 | 17.10 | 2,118,828 |
| Feb 12 2024 | 17.22 | 0.17 | 1.03% | 17.135 | 17.27 | 17.015 | 2,122,995 |
