LANDO(LANDO)
LANDO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.59 | $20.98 | $20.53 | $20.67 | 27,027 |
| 5/19/2026 | $20.81 | $21.03 | $20.75 | $20.87 | 2,547 |
| 5/18/2026 | $20.95 | $20.95 | $20.75 | $20.90 | 6,100 |
| 5/15/2026 | $20.90 | $20.93 | $20.81 | $20.88 | 14,510 |
| 5/14/2026 | $20.82 | $21.01 | $20.82 | $20.93 | 9,400 |
| 5/13/2026 | $21.15 | $21.16 | $20.85 | $20.93 | 29,300 |
| 5/12/2026 | $21.23 | $21.27 | $21.00 | $21.18 | 13,615 |
| 5/11/2026 | $21.28 | $21.40 | $21.20 | $21.35 | 7,413 |
| 5/8/2026 | $21.15 | $21.40 | $20.85 | $21.27 | 8,544 |
| 5/7/2026 | $21.39 | $21.39 | $20.97 | $21.10 | 7,841 |
| 5/6/2026 | $21.26 | $21.39 | $20.91 | $21.03 | 8,513 |
| 5/5/2026 | $21.01 | $21.24 | $20.77 | $21.08 | 9,800 |
| 5/4/2026 | $20.99 | $21.41 | $20.75 | $21.20 | 4,519 |
| 5/1/2026 | $21.11 | $21.20 | $20.80 | $21.09 | 8,426 |
| 4/30/2026 | $21.30 | $21.50 | $21.15 | $21.15 | 11,600 |
| 4/29/2026 | $20.80 | $21.34 | $20.80 | $21.22 | 17,545 |
| 4/28/2026 | $20.91 | $21.05 | $20.76 | $21.05 | 7,700 |
| 4/27/2026 | $20.87 | $21.01 | $20.71 | $20.74 | 5,315 |
| 4/24/2026 | $20.52 | $21.23 | $20.52 | $21.05 | 21,934 |
| 4/23/2026 | $20.40 | $20.99 | $20.40 | $20.99 | 21,400 |
| 4/22/2026 | $20.62 | $20.62 | $20.46 | $20.49 | 6,900 |
| 4/21/2026 | $20.46 | $20.71 | $20.46 | $20.53 | 8,736 |
| 4/20/2026 | $20.64 | $20.80 | $20.60 | $20.60 | 12,100 |
| 4/17/2026 | $20.60 | $20.84 | $20.48 | $20.51 | 26,900 |
| 4/16/2026 | $20.61 | $20.79 | $20.61 | $20.75 | 8,300 |
| 4/15/2026 | $20.92 | $21.00 | $20.50 | $20.70 | 8,924 |
| 4/14/2026 | $20.80 | $21.19 | $20.66 | $21.04 | 24,300 |
| 4/13/2026 | $21.27 | $21.27 | $20.62 | $20.80 | 24,314 |
| 4/10/2026 | $20.36 | $20.70 | $20.35 | $20.59 | 15,847 |
| 4/9/2026 | $20.17 | $20.45 | $20.17 | $20.39 | 14,960 |
| 4/8/2026 | $20.35 | $20.48 | $20.14 | $20.25 | 9,400 |
| 4/7/2026 | $20.35 | $20.74 | $20.33 | $20.47 | 9,027 |
| 4/6/2026 | $20.25 | $20.50 | $20.25 | $20.30 | 9,237 |
| 4/2/2026 | $20.05 | $20.68 | $20.05 | $20.59 | 8,928 |
| 4/1/2026 | $20.11 | $20.51 | $20.11 | $20.16 | 16,200 |
| 3/31/2026 | $20.68 | $20.88 | $20.00 | $20.00 | 37,908 |
| 3/30/2026 | $20.25 | $20.67 | $20.05 | $20.65 | 30,162 |
| 3/27/2026 | $20.25 | $20.30 | $20.01 | $20.25 | 12,500 |
| 3/26/2026 | $20.10 | $20.31 | $20.00 | $20.22 | 7,600 |
| 3/25/2026 | $20.08 | $20.13 | $20.00 | $20.08 | 4,300 |
| 3/24/2026 | $20.00 | $20.22 | $20.00 | $20.21 | 6,200 |
| 3/23/2026 | $19.64 | $20.39 | $19.60 | $20.08 | 17,900 |
| 3/20/2026 | $20.10 | $20.24 | $19.80 | $20.08 | 11,925 |
| 3/19/2026 | $20.20 | $20.35 | $20.01 | $20.27 | 7,022 |
| 3/18/2026 | $20.31 | $20.31 | $20.14 | $20.14 | 2,601 |
| 3/17/2026 | $20.20 | $20.27 | $20.04 | $20.27 | 10,800 |
| 3/16/2026 | $20.00 | $20.12 | $19.83 | $20.12 | 12,446 |
| 3/13/2026 | $19.92 | $20.07 | $19.90 | $20.01 | 6,600 |
| 3/12/2026 | $19.95 | $20.07 | $19.71 | $20.00 | 11,327 |
| 3/11/2026 | $19.91 | $19.98 | $19.91 | $19.91 | 7,100 |
| 3/10/2026 | $19.79 | $19.98 | $19.79 | $19.91 | 12,900 |
| 3/9/2026 | $19.75 | $19.77 | $19.67 | $19.72 | 27,221 |
| 3/6/2026 | $19.80 | $19.89 | $19.70 | $19.77 | 16,912 |
| 3/5/2026 | $19.83 | $19.96 | $19.80 | $19.84 | 15,657 |
| 3/4/2026 | $19.82 | $20.04 | $19.81 | $19.84 | 11,230 |
| 3/3/2026 | $19.88 | $19.92 | $19.82 | $19.89 | 3,175 |
| 3/2/2026 | $19.68 | $19.93 | $19.68 | $19.88 | 17,500 |
| 2/27/2026 | $20.22 | $20.23 | $19.44 | $19.44 | 35,272 |
| 2/26/2026 | $20.15 | $20.22 | $20.05 | $20.20 | 8,100 |
| 2/25/2026 | $20.20 | $20.24 | $20.16 | $20.23 | 5,911 |
| 2/24/2026 | $20.12 | $20.13 | $20.00 | $20.10 | 5,249 |
| 2/23/2026 | $20.26 | $20.26 | $20.02 | $20.14 | 12,718 |
| 2/20/2026 | $20.02 | $20.19 | $20.02 | $20.11 | 4,000 |