|
|
Closing price on 8/29/2025
|
|
| Open |
12.65 |
| High |
12.80 |
| Low |
12.45 |
| Volume |
6,190,800 |
| Split-adjusted Price |
12.50 |
There is no data on 8/31/2025. Display data on 8/29/2025 instead.
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-0.10 / -0.79%
|
12.65
|
12.80
|
12.45
|
12.50
|
12.58
|
12.50
|
6,190,800
|
|
|
8/28/2025
|
+0.10 / +0.80%
|
12.55
|
12.80
|
12.50
|
12.60
|
12.64
|
12.60
|
3,987,600
|
|
|
8/27/2025
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.45
|
12.50
|
12.62
|
12.50
|
6,783,800
|
|
|
8/26/2025
|
+0.35 / +2.81%
|
12.35
|
12.85
|
12.10
|
12.80
|
12.46
|
12.80
|
7,361,100
|
|
|
8/25/2025
|
-0.90 / -6.74%
|
13.35
|
13.35
|
12.45
|
12.45
|
12.79
|
12.45
|
10,042,900
|
|
|
8/22/2025
|
+0.25 / +1.91%
|
13.00
|
13.50
|
12.80
|
13.35
|
13.15
|
13.35
|
12,862,500
|
|
|
8/21/2025
|
-0.65 / -4.73%
|
13.80
|
13.95
|
12.95
|
13.10
|
13.27
|
13.10
|
8,016,800
|
|
|
8/20/2025
|
+0.30 / +2.23%
|
14.30
|
14.30
|
12.80
|
13.75
|
13.71
|
13.75
|
25,772,100
|
|
|
8/19/2025
|
+0.85 / +6.75%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
4,270,600
|
|
|
8/18/2025
|
+0.80 / +6.78%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.57
|
12.60
|
4,892,500
|
|
|
8/15/2025
|
0.00 / 0.00%
|
11.95
|
12.20
|
11.60
|
11.80
|
11.90
|
11.80
|
8,322,600
|
|
|
8/14/2025
|
-0.25 / -2.07%
|
12.15
|
12.25
|
11.75
|
11.80
|
11.94
|
11.80
|
6,146,200
|
|
|
8/13/2025
|
+0.30 / +2.55%
|
11.85
|
12.35
|
11.70
|
12.05
|
12.02
|
12.05
|
9,418,900
|
|
|
8/12/2025
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.40
|
11.75
|
11.66
|
11.75
|
7,304,200
|
|
|
8/11/2025
|
+0.20 / +1.72%
|
11.80
|
12.15
|
11.60
|
11.80
|
11.83
|
11.80
|
11,450,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|