|
|
Closing price on 5/22/2026
|
|
| Open |
34.00 |
| High |
34.90 |
| Low |
33.50 |
| Volume |
25,700 |
| Split-adjusted Price |
34.60 |
There is no data on 5/23/2026. Display data on 5/22/2026 instead.
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
0.00 / 0.00%
|
34.00
|
34.90
|
33.50
|
34.60
|
34.00
|
34.60
|
25,700
|
|
|
5/21/2026
|
+0.60 / +1.76%
|
33.40
|
35.00
|
33.40
|
34.70
|
34.60
|
34.70
|
42,200
|
|
|
5/20/2026
|
+1.10 / +3.26%
|
34.40
|
35.00
|
33.40
|
34.80
|
34.10
|
34.80
|
32,600
|
|
|
5/19/2026
|
+0.70 / +2.08%
|
34.00
|
34.40
|
33.10
|
34.40
|
33.70
|
34.40
|
31,000
|
|
|
5/18/2026
|
+0.10 / +0.29%
|
33.80
|
34.40
|
33.60
|
34.40
|
33.70
|
34.40
|
21,100
|
|
|
5/15/2026
|
0.00 / 0.00%
|
34.00
|
35.40
|
33.50
|
34.80
|
34.30
|
34.80
|
42,200
|
|
|
5/14/2026
|
-0.10 / -0.29%
|
34.50
|
35.20
|
34.10
|
34.30
|
34.80
|
34.30
|
35,200
|
|
|
5/13/2026
|
+0.80 / +2.34%
|
34.00
|
35.00
|
33.80
|
35.00
|
34.40
|
35.00
|
18,200
|
|
|
5/12/2026
|
+0.70 / +2.04%
|
33.90
|
35.00
|
33.50
|
35.00
|
34.20
|
35.00
|
29,200
|
|
|
5/11/2026
|
-0.20 / -0.57%
|
34.20
|
34.90
|
33.70
|
34.90
|
34.30
|
34.90
|
19,300
|
|
|
5/8/2026
|
-0.20 / -0.57%
|
34.90
|
35.40
|
34.10
|
34.90
|
35.10
|
34.90
|
14,800
|
|
|
5/7/2026
|
0.00 / 0.00%
|
34.90
|
35.60
|
34.00
|
34.90
|
35.10
|
34.90
|
17,800
|
|
|
5/6/2026
|
0.00 / 0.00%
|
34.50
|
35.80
|
34.00
|
35.00
|
34.90
|
35.00
|
27,300
|
|
|
5/5/2026
|
+1.00 / +2.94%
|
34.00
|
35.70
|
33.90
|
35.00
|
35.00
|
35.00
|
16,300
|
|
|
5/4/2026
|
+0.10 / +0.29%
|
33.90
|
34.80
|
33.90
|
34.80
|
34.00
|
34.80
|
303,000
|
|
|
4/29/2026
|
+0.40 / +1.15%
|
34.50
|
35.50
|
33.80
|
35.30
|
34.70
|
35.30
|
38,800
|
|
|
4/28/2026
|
-0.50 / -1.41%
|
35.50
|
35.90
|
34.00
|
35.00
|
34.90
|
35.00
|
13,200
|
|
|
4/24/2026
|
-0.10 / -0.28%
|
34.80
|
36.00
|
34.30
|
35.50
|
35.50
|
35.50
|
44,100
|
|
|
4/23/2026
|
0.00 / 0.00%
|
34.50
|
36.20
|
34.50
|
34.80
|
35.60
|
34.80
|
137,500
|
|
|
4/22/2026
|
-0.10 / -0.29%
|
33.60
|
35.00
|
33.50
|
34.50
|
34.80
|
34.50
|
47,800
|
|
|
4/21/2026
|
+0.60 / +1.76%
|
33.60
|
35.00
|
33.50
|
34.70
|
34.60
|
34.70
|
68,300
|
|
|
4/20/2026
|
+0.50 / +1.48%
|
34.00
|
34.30
|
33.40
|
34.30
|
34.10
|
34.30
|
24,400
|
|
|
4/17/2026
|
-0.80 / -2.31%
|
34.00
|
34.50
|
33.70
|
33.80
|
33.80
|
33.80
|
1,969,500
|
|
|
4/16/2026
|
+0.10 / +0.29%
|
33.80
|
35.70
|
33.50
|
35.00
|
34.60
|
35.00
|
144,600
|
|
|
4/15/2026
|
+0.10 / +0.29%
|
34.10
|
35.50
|
34.00
|
34.50
|
34.90
|
34.50
|
35,300
|
|
|
4/14/2026
|
+0.30 / +0.89%
|
33.70
|
34.80
|
33.70
|
34.10
|
34.40
|
34.10
|
14,800
|
|
|
4/13/2026
|
-0.70 / -2.04%
|
34.20
|
34.20
|
33.50
|
33.60
|
33.80
|
33.60
|
10,000
|
|
|
4/10/2026
|
+0.20 / +0.58%
|
34.10
|
34.90
|
34.00
|
34.50
|
34.30
|
34.50
|
23,600
|
|
|
4/9/2026
|
+0.40 / +1.17%
|
34.10
|
35.40
|
34.00
|
34.50
|
34.30
|
34.50
|
31,300
|
|
|
4/8/2026
|
+0.30 / +0.87%
|
33.80
|
34.80
|
33.80
|
34.80
|
34.10
|
34.80
|
10,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|