LEMB(LEMB)
LEMB
NYSE • Last print unknown ago
$43.30—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $43.33 | $43.38 | $43.15 | $43.26 | 390,506 |
| 9/8/2026 | $43.31 | $43.38 | $43.27 | $43.27 | 59,624 |
| 9/4/2026 | $43.28 | $43.40 | $43.28 | $43.31 | 43,300 |
| 9/3/2026 | $43.15 | $43.35 | $43.15 | $43.31 | 75,203 |
| 9/2/2026 | $43.05 | $43.13 | $43.03 | $43.10 | 101,726 |
| 9/1/2026 | $42.97 | $43.05 | $42.97 | $42.98 | 28,500 |
| 8/31/2026 | $43.07 | $43.16 | $43.04 | $43.08 | 1.58M |
| 8/28/2026 | $43.16 | $43.23 | $43.02 | $43.04 | 89,134 |
| 8/27/2026 | $43.32 | $43.32 | $43.26 | $43.28 | 35,629 |
| 8/26/2026 | $43.38 | $43.39 | $43.30 | $43.34 | 40,900 |
| 8/25/2026 | $43.42 | $43.46 | $43.40 | $43.45 | 31,832 |
| 8/24/2026 | $43.33 | $43.35 | $43.31 | $43.35 | 45,700 |
| 8/21/2026 | $43.31 | $43.36 | $43.30 | $43.34 | 36,431 |
| 8/20/2026 | $43.21 | $43.24 | $43.15 | $43.19 | 47,300 |
| 8/19/2026 | $43.23 | $43.28 | $43.19 | $43.26 | 40,650 |
| 8/18/2026 | $42.96 | $43.01 | $42.96 | $42.99 | 28,645 |
| 8/17/2026 | $43.09 | $43.10 | $43.01 | $43.02 | 85,117 |
| 8/14/2026 | $43.12 | $43.14 | $43.05 | $43.05 | 19,701 |
| 8/13/2026 | $43.08 | $43.13 | $43.05 | $43.06 | 124,307 |
| 8/12/2026 | $43.03 | $43.05 | $42.95 | $42.97 | 101,800 |
| 8/11/2026 | $43.00 | $43.00 | $42.91 | $42.93 | 29,700 |
| 8/10/2026 | $43.00 | $43.02 | $42.96 | $42.97 | 60,900 |
| 8/7/2026 | $43.06 | $43.08 | $42.98 | $43.07 | 44,208 |
| 8/6/2026 | $42.87 | $42.91 | $42.81 | $42.82 | 42,124 |
| 8/5/2026 | $42.92 | $42.97 | $42.90 | $42.90 | 73,103 |
| 8/4/2026 | $42.81 | $42.88 | $42.81 | $42.88 | 39,815 |
| 8/3/2026 | $42.64 | $42.75 | $42.61 | $42.65 | 235,900 |
| 7/31/2026 | $42.60 | $42.60 | $42.46 | $42.58 | 40,387 |
| 7/30/2026 | $42.52 | $42.64 | $42.51 | $42.62 | 67,600 |
| 7/29/2026 | $42.25 | $42.44 | $42.17 | $42.32 | 262,700 |
| 7/28/2026 | $42.31 | $42.40 | $42.26 | $42.30 | 223,700 |
| 7/27/2026 | $42.27 | $42.42 | $42.22 | $42.29 | 43,301 |
| 7/24/2026 | $42.08 | $42.18 | $42.05 | $42.10 | 192,126 |
| 7/23/2026 | $42.06 | $42.07 | $41.93 | $41.96 | 210,600 |
| 7/22/2026 | $42.30 | $42.32 | $42.06 | $42.23 | 431,100 |
| 7/21/2026 | $42.36 | $42.36 | $42.24 | $42.28 | 419,317 |
| 7/20/2026 | $42.33 | $42.35 | $42.25 | $42.27 | 50,818 |
| 7/17/2026 | $42.28 | $42.34 | $42.24 | $42.28 | 39,400 |
| 7/16/2026 | $42.40 | $42.42 | $42.35 | $42.40 | 100,312 |
| 7/15/2026 | $42.54 | $42.54 | $42.43 | $42.49 | 919,400 |
| 7/14/2026 | $42.52 | $42.59 | $42.50 | $42.53 | 62,756 |
| 7/13/2026 | $42.52 | $42.54 | $42.39 | $42.39 | 34,125 |
| 7/10/2026 | $42.52 | $42.64 | $42.47 | $42.59 | 30,411 |
| 7/9/2026 | $42.37 | $42.52 | $42.37 | $42.47 | 27,139 |
| 7/8/2026 | $42.33 | $42.40 | $42.25 | $42.39 | 89,800 |
| 7/7/2026 | $42.54 | $42.58 | $42.45 | $42.49 | 77,438 |
| 7/6/2026 | $42.48 | $42.62 | $42.48 | $42.59 | 65,900 |
| 7/2/2026 | $42.51 | $42.58 | $42.47 | $42.56 | 271,900 |
| 7/1/2026 | $42.32 | $42.41 | $42.31 | $42.35 | 24,141 |
| 6/30/2026 | $42.39 | $42.52 | $42.38 | $42.43 | 960,200 |
| 6/29/2026 | $42.39 | $42.44 | $42.35 | $42.43 | 46,403 |
| 6/26/2026 | $42.37 | $42.46 | $42.32 | $42.33 | 28,700 |
| 6/25/2026 | $42.31 | $42.37 | $42.23 | $42.26 | 72,926 |
| 6/24/2026 | $42.15 | $42.24 | $42.06 | $42.19 | 222,200 |
| 6/23/2026 | $42.20 | $42.28 | $42.19 | $42.24 | 165,306 |
| 6/22/2026 | $42.40 | $42.45 | $42.36 | $42.40 | 47,333 |
| 6/18/2026 | $42.50 | $42.53 | $42.40 | $42.42 | 43,400 |
| 6/17/2026 | $42.69 | $42.81 | $42.42 | $42.43 | 509,410 |
| 6/16/2026 | $42.62 | $42.65 | $42.59 | $42.60 | 67,500 |
| 6/15/2026 | $42.60 | $42.66 | $42.51 | $42.53 | 120,341 |
| 6/12/2026 | $42.24 | $42.32 | $42.17 | $42.29 | 39,536 |
| 6/11/2026 | $41.83 | $42.17 | $41.80 | $42.17 | 134,800 |