|
|
Closing price on 11/27/2025
|
|
| Open |
32.70 |
| High |
33.00 |
| Low |
32.50 |
| Volume |
68,200 |
| Split-adjusted Price |
32.50 |
There is no data on 11/28/2025. Display data on 11/27/2025 instead.
|
|
LSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
-0.30 / -0.91%
|
32.70
|
33.00
|
32.50
|
32.50
|
32.50
|
32.50
|
68,200
|
|
|
11/26/2025
|
-0.40 / -1.20%
|
32.70
|
33.70
|
31.50
|
32.90
|
32.80
|
32.90
|
41,400
|
|
|
11/25/2025
|
+0.10 / +0.30%
|
32.50
|
33.90
|
32.30
|
33.20
|
33.30
|
33.20
|
84,700
|
|
|
11/24/2025
|
+0.10 / +0.31%
|
33.00
|
34.50
|
31.80
|
32.30
|
33.10
|
32.30
|
71,100
|
|
|
11/21/2025
|
0.00 / 0.00%
|
32.40
|
32.90
|
31.00
|
32.30
|
32.20
|
32.30
|
46,800
|
|
|
11/20/2025
|
+1.70 / +5.48%
|
31.00
|
33.40
|
30.00
|
32.70
|
32.30
|
32.70
|
86,700
|
|
|
11/19/2025
|
0.00 / 0.00%
|
30.80
|
31.50
|
30.80
|
31.20
|
31.00
|
31.20
|
27,900
|
|
|
11/18/2025
|
-1.10 / -3.41%
|
32.30
|
34.00
|
28.20
|
31.20
|
31.20
|
31.20
|
149,600
|
|
|
11/17/2025
|
-0.40 / -1.22%
|
32.30
|
33.80
|
31.60
|
32.50
|
32.30
|
32.50
|
65,300
|
|
|
11/14/2025
|
-0.80 / -2.42%
|
33.10
|
33.20
|
32.20
|
32.30
|
32.90
|
32.30
|
101,500
|
|
|
11/13/2025
|
-0.80 / -2.32%
|
34.10
|
34.50
|
32.00
|
33.70
|
33.10
|
33.70
|
34,700
|
|
|
11/12/2025
|
+0.40 / +1.19%
|
33.90
|
35.00
|
33.40
|
34.10
|
34.50
|
34.10
|
197,300
|
|
|
11/11/2025
|
+0.80 / +2.42%
|
33.40
|
34.00
|
33.00
|
33.90
|
33.70
|
33.90
|
94,500
|
|
|
11/10/2025
|
+1.10 / +3.38%
|
32.00
|
33.80
|
31.60
|
33.60
|
33.10
|
33.60
|
68,300
|
|
|
11/7/2025
|
+0.30 / +0.91%
|
32.80
|
33.30
|
31.50
|
33.10
|
32.50
|
33.10
|
110,100
|
|
|
11/6/2025
|
-0.60 / -1.81%
|
33.50
|
33.50
|
32.30
|
32.50
|
32.80
|
32.50
|
66,900
|
|
|
11/5/2025
|
+0.10 / +0.30%
|
33.50
|
33.90
|
32.50
|
33.40
|
33.10
|
33.40
|
69,600
|
|
|
11/4/2025
|
-0.20 / -0.59%
|
34.00
|
34.20
|
32.50
|
33.80
|
33.30
|
33.80
|
55,000
|
|
|
11/3/2025
|
+0.90 / +2.68%
|
33.00
|
34.50
|
31.90
|
34.50
|
34.00
|
34.50
|
158,500
|
|
|
10/31/2025
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.00
|
34.00
|
33.60
|
34.00
|
32,200
|
|
|
10/30/2025
|
+0.10 / +0.29%
|
33.20
|
34.60
|
33.20
|
34.20
|
34.00
|
34.20
|
110,400
|
|
|
10/29/2025
|
0.00 / 0.00%
|
35.00
|
35.00
|
30.00
|
35.00
|
34.10
|
35.00
|
118,000
|
|
|
10/28/2025
|
+0.90 / +2.58%
|
34.50
|
35.80
|
33.80
|
35.80
|
34.90
|
35.80
|
324,700
|
|
|
10/27/2025
|
-3.20 / -8.63%
|
36.00
|
36.50
|
33.10
|
33.90
|
34.90
|
33.90
|
261,100
|
|
|
10/24/2025
|
+2.20 / +6.51%
|
34.00
|
38.20
|
34.00
|
36.00
|
37.10
|
36.00
|
588,500
|
|
|
10/23/2025
|
+4.50 / +15.00%
|
31.00
|
34.50
|
31.00
|
34.50
|
33.80
|
34.50
|
527,900
|
|
|
10/22/2025
|
+2.70 / +9.47%
|
29.50
|
31.20
|
28.50
|
31.20
|
30.00
|
31.20
|
45,600
|
|
|
10/21/2025
|
+0.30 / +1.02%
|
29.50
|
29.90
|
28.00
|
29.80
|
28.50
|
29.80
|
105,900
|
|
|
10/20/2025
|
-1.70 / -5.47%
|
31.00
|
31.10
|
27.80
|
29.40
|
29.50
|
29.40
|
216,100
|
|
|
10/17/2025
|
-0.20 / -0.63%
|
31.50
|
31.70
|
31.00
|
31.30
|
31.10
|
31.30
|
118,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
170,600
|
66.40
|
0.00%
|
|
|
|
CIG
|
20,800
|
9.20
|
0.55%
|
|
|
|
CKG
|
17,000
|
11.45
|
-0.43%
|
|
|
|
CRE
|
365,600
|
9.60
|
1.37%
|
|
|
|
DLG
|
1,098,900
|
2.72
|
-1.09%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
1,200
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,075,400
|
10.00
|
-2.44%
|
|
|
|
FIR
|
290,500
|
8.12
|
-1.81%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|