|
|
Closing price on 8/8/2025
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.15 |
| Volume |
12,454,700 |
| Split-adjusted Price |
11.60 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.35 / +3.11%
|
11.60
|
11.80
|
11.15
|
11.60
|
11.47
|
11.60
|
12,454,700
|
|
|
8/7/2025
|
+0.70 / +6.64%
|
10.65
|
11.25
|
10.50
|
11.25
|
11.00
|
11.25
|
16,484,700
|
|
|
8/6/2025
|
+0.15 / +1.44%
|
10.50
|
10.65
|
10.35
|
10.55
|
10.47
|
10.55
|
4,408,900
|
|
|
8/5/2025
|
-0.10 / -0.95%
|
10.60
|
10.80
|
10.25
|
10.40
|
10.61
|
10.40
|
7,349,000
|
|
|
8/4/2025
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.35
|
10.50
|
10.45
|
10.50
|
2,448,100
|
|
|
8/1/2025
|
+0.10 / +0.97%
|
10.55
|
10.65
|
10.35
|
10.45
|
10.48
|
10.45
|
2,495,600
|
|
|
7/31/2025
|
+0.10 / +0.98%
|
10.35
|
10.60
|
10.30
|
10.35
|
10.42
|
10.35
|
3,352,800
|
|
|
7/30/2025
|
+0.05 / +0.49%
|
10.15
|
10.40
|
10.10
|
10.25
|
10.25
|
10.25
|
3,946,000
|
|
|
7/29/2025
|
-0.50 / -4.67%
|
10.85
|
11.00
|
10.20
|
10.20
|
10.57
|
10.20
|
8,497,500
|
|
|
7/28/2025
|
+0.10 / +0.94%
|
10.80
|
10.85
|
10.60
|
10.70
|
10.75
|
10.70
|
5,279,800
|
|
|
7/25/2025
|
+0.15 / +1.44%
|
10.55
|
10.75
|
10.50
|
10.60
|
10.63
|
10.60
|
6,083,900
|
|
|
7/24/2025
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.30
|
10.45
|
10.40
|
10.45
|
3,401,000
|
|
|
7/23/2025
|
+0.10 / +0.97%
|
10.35
|
10.70
|
10.30
|
10.40
|
10.48
|
10.40
|
7,036,700
|
|
|
7/22/2025
|
+0.10 / +0.98%
|
10.20
|
10.35
|
10.10
|
10.30
|
10.23
|
10.30
|
2,837,200
|
|
|
7/21/2025
|
-0.15 / -1.45%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.31
|
10.20
|
3,418,600
|
|
|
7/18/2025
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.20
|
10.35
|
10.32
|
10.35
|
4,925,300
|
|
|
7/17/2025
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.25
|
10.35
|
10.40
|
10.35
|
5,379,300
|
|
|
7/16/2025
|
+0.30 / +2.97%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.37
|
10.40
|
5,748,100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.05
|
10.10
|
10.13
|
10.10
|
4,243,600
|
|
|
7/14/2025
|
+0.12 / +1.20%
|
9.99
|
10.15
|
9.86
|
10.10
|
10.00
|
10.10
|
4,321,200
|
|
|
7/11/2025
|
-0.12 / -1.19%
|
10.15
|
10.20
|
9.95
|
9.98
|
10.01
|
9.98
|
3,464,400
|
|
|
7/10/2025
|
+0.12 / +1.20%
|
10.05
|
10.30
|
10.00
|
10.10
|
10.13
|
10.10
|
4,611,300
|
|
|
7/9/2025
|
+0.24 / +2.46%
|
9.83
|
10.20
|
9.83
|
9.98
|
10.02
|
9.98
|
7,833,900
|
|
|
7/8/2025
|
+0.07 / +0.72%
|
9.70
|
9.75
|
9.63
|
9.74
|
9.69
|
9.74
|
3,141,900
|
|
|
7/7/2025
|
+0.07 / +0.73%
|
9.70
|
9.71
|
9.59
|
9.67
|
9.65
|
9.67
|
2,849,000
|
|
|
7/4/2025
|
+0.13 / +1.37%
|
9.49
|
9.65
|
9.49
|
9.60
|
9.57
|
9.60
|
2,596,600
|
|
|
7/3/2025
|
-0.05 / -0.53%
|
9.55
|
9.62
|
9.42
|
9.47
|
9.54
|
9.47
|
2,561,800
|
|
|
7/2/2025
|
-0.04 / -0.42%
|
9.57
|
9.59
|
9.50
|
9.52
|
9.54
|
9.52
|
1,490,400
|
|
|
7/1/2025
|
+0.13 / +1.38%
|
9.50
|
9.75
|
9.50
|
9.56
|
9.62
|
9.56
|
4,400,900
|
|
|
6/30/2025
|
0.00 / 0.00%
|
9.45
|
9.48
|
9.42
|
9.43
|
9.44
|
9.43
|
991,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|