LMAT(LMAT)
LMAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $101.33 | $102.66 | $100.47 | $101.43 | 247,202 |
| 5/19/2026 | $100.53 | $102.48 | $99.42 | $101.33 | 160,113 |
| 5/18/2026 | $97.50 | $103.23 | $97.50 | $100.83 | 481,305 |
| 5/15/2026 | $99.23 | $100.00 | $96.95 | $97.31 | 201,822 |
| 5/14/2026 | $99.14 | $99.99 | $96.96 | $99.50 | 272,800 |
| 5/13/2026 | $97.39 | $100.65 | $95.46 | $98.17 | 321,168 |
| 5/12/2026 | $101.91 | $101.91 | $97.00 | $97.22 | 626,500 |
| 5/11/2026 | $107.30 | $109.00 | $101.56 | $101.64 | 410,568 |
| 5/8/2026 | $108.00 | $109.73 | $105.26 | $107.94 | 236,505 |
| 5/7/2026 | $109.20 | $112.44 | $106.99 | $107.91 | 363,632 |
| 5/6/2026 | $113.68 | $115.75 | $103.22 | $110.22 | 317,000 |
| 5/5/2026 | $111.68 | $113.83 | $109.94 | $112.00 | 225,500 |
| 5/4/2026 | $111.65 | $112.66 | $108.81 | $111.53 | 236,900 |
| 5/1/2026 | $109.75 | $112.96 | $107.25 | $112.04 | 230,130 |
| 4/30/2026 | $107.35 | $109.75 | $106.38 | $109.75 | 175,400 |
| 4/29/2026 | $111.43 | $113.87 | $106.80 | $107.27 | 241,100 |
| 4/28/2026 | $115.00 | $115.00 | $111.54 | $112.40 | 135,939 |
| 4/27/2026 | $113.18 | $115.95 | $112.51 | $114.52 | 181,643 |
| 4/24/2026 | $112.58 | $113.90 | $111.94 | $113.45 | 85,100 |
| 4/23/2026 | $113.40 | $114.64 | $111.93 | $112.90 | 121,610 |
| 4/22/2026 | $112.74 | $114.60 | $112.34 | $112.80 | 94,400 |
| 4/21/2026 | $115.14 | $115.44 | $111.79 | $111.90 | 151,400 |
| 4/20/2026 | $113.91 | $115.48 | $113.67 | $115.00 | 159,300 |
| 4/17/2026 | $112.97 | $115.53 | $112.96 | $114.36 | 168,323 |
| 4/16/2026 | $114.79 | $116.42 | $111.56 | $111.65 | 217,000 |
| 4/15/2026 | $117.36 | $117.42 | $114.09 | $114.81 | 117,300 |
| 4/14/2026 | $115.00 | $118.01 | $114.75 | $117.39 | 336,111 |
| 4/13/2026 | $113.54 | $115.21 | $113.23 | $115.17 | 158,300 |
| 4/10/2026 | $113.00 | $114.94 | $112.24 | $114.62 | 171,400 |
| 4/9/2026 | $111.78 | $113.00 | $110.66 | $112.71 | 125,513 |
| 4/8/2026 | $113.07 | $113.66 | $111.83 | $112.41 | 218,436 |
| 4/7/2026 | $108.66 | $110.65 | $107.84 | $110.33 | 154,102 |
| 4/6/2026 | $108.49 | $109.71 | $107.53 | $109.16 | 100,200 |
| 4/2/2026 | $108.55 | $109.41 | $105.51 | $108.49 | 140,449 |
| 4/1/2026 | $109.42 | $110.45 | $107.64 | $108.75 | 234,700 |
| 3/31/2026 | $108.41 | $109.81 | $106.07 | $109.17 | 247,528 |
| 3/30/2026 | $107.27 | $108.27 | $104.83 | $106.87 | 305,700 |
| 3/27/2026 | $109.31 | $109.68 | $104.14 | $106.62 | 319,400 |
| 3/26/2026 | $110.79 | $113.60 | $109.85 | $110.33 | 302,939 |
| 3/25/2026 | $110.66 | $111.77 | $109.00 | $111.08 | 174,700 |
| 3/24/2026 | $107.86 | $110.91 | $106.10 | $109.99 | 337,424 |
| 3/23/2026 | $108.00 | $108.68 | $105.81 | $107.86 | 253,849 |
| 3/20/2026 | $108.94 | $109.90 | $104.00 | $106.31 | 680,422 |
| 3/19/2026 | $110.77 | $111.75 | $107.23 | $109.00 | 240,074 |
| 3/18/2026 | $112.06 | $113.34 | $110.30 | $110.85 | 279,945 |
| 3/17/2026 | $111.41 | $113.34 | $111.22 | $112.23 | 347,740 |
| 3/16/2026 | $108.69 | $111.03 | $108.46 | $110.75 | 332,838 |
| 3/13/2026 | $107.70 | $108.74 | $106.57 | $108.06 | 156,442 |
| 3/12/2026 | $106.90 | $108.48 | $105.20 | $106.54 | 203,413 |
| 3/11/2026 | $108.50 | $110.21 | $105.96 | $108.34 | 186,412 |
| 3/10/2026 | $109.84 | $111.21 | $107.85 | $109.20 | 246,900 |
| 3/9/2026 | $107.30 | $112.00 | $106.08 | $110.07 | 262,628 |
| 3/6/2026 | $105.06 | $107.63 | $103.61 | $107.39 | 185,329 |
| 3/5/2026 | $105.67 | $106.95 | $104.47 | $106.15 | 171,900 |
| 3/4/2026 | $107.43 | $108.19 | $106.04 | $106.41 | 142,800 |
| 3/3/2026 | $104.32 | $108.12 | $102.91 | $107.85 | 311,234 |
| 3/2/2026 | $106.20 | $109.53 | $103.74 | $107.40 | 333,641 |
| 2/27/2026 | $111.69 | $112.74 | $105.85 | $108.18 | 508,508 |
| 2/26/2026 | $102.00 | $115.33 | $101.92 | $113.69 | 1.27M |
| 2/25/2026 | $90.37 | $91.79 | $88.35 | $91.38 | 203,200 |
| 2/24/2026 | $91.52 | $91.70 | $89.24 | $90.75 | 192,247 |
| 2/23/2026 | $92.94 | $93.00 | $90.86 | $91.38 | 209,116 |
| 2/20/2026 | $92.25 | $93.05 | $91.24 | $92.94 | 132,129 |